TBSホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,875 | 1,875 | 1,861 | 1,870 | -6 | -0.3% | 243,600 |
2016/12/16 | 1,875 | 1,880 | 1,866 | 1,876 | +1 | +0.1% | 356,300 |
2016/12/15 | 1,875 | 1,877 | 1,868 | 1,875 | -25 | -1.3% | 650,700 |
2016/12/14 | 1,916 | 1,919 | 1,892 | 1,900 | -15 | -0.8% | 173,900 |
2016/12/13 | 1,894 | 1,917 | 1,880 | 1,915 | +28 | +1.5% | 163,000 |
2016/12/12 | 1,889 | 1,907 | 1,877 | 1,887 | +3 | +0.2% | 332,200 |
2016/12/09 | 1,873 | 1,889 | 1,851 | 1,884 | +13 | +0.7% | 420,200 |
2016/12/08 | 1,857 | 1,874 | 1,837 | 1,871 | +46 | +2.5% | 305,300 |
2016/12/07 | 1,810 | 1,831 | 1,792 | 1,825 | +28 | +1.6% | 269,000 |
2016/12/06 | 1,794 | 1,809 | 1,757 | 1,797 | +43 | +2.5% | 363,700 |
2016/12/05 | 1,760 | 1,768 | 1,747 | 1,754 | -25 | -1.4% | 142,600 |
2016/12/02 | 1,782 | 1,793 | 1,770 | 1,779 | -15 | -0.8% | 253,200 |
2016/12/01 | 1,800 | 1,819 | 1,787 | 1,794 | +5 | +0.3% | 296,500 |
2016/11/30 | 1,789 | 1,797 | 1,775 | 1,789 | +18 | +1% | 168,100 |
2016/11/29 | 1,774 | 1,778 | 1,760 | 1,771 | -20 | -1.1% | 163,300 |
2016/11/28 | 1,770 | 1,796 | 1,755 | 1,791 | +23 | +1.3% | 216,100 |
2016/11/25 | 1,761 | 1,783 | 1,756 | 1,768 | +7 | +0.4% | 202,300 |
2016/11/24 | 1,770 | 1,777 | 1,745 | 1,761 | +5 | +0.3% | 173,000 |
2016/11/22 | 1,747 | 1,760 | 1,736 | 1,756 | +6 | +0.3% | 162,000 |
2016/11/21 | 1,730 | 1,750 | 1,727 | 1,750 | +35 | +2% | 204,200 |
2016/11/18 | 1,729 | 1,729 | 1,698 | 1,715 | +2 | +0.1% | 185,000 |
2016/11/17 | 1,695 | 1,720 | 1,689 | 1,713 | +15 | +0.9% | 243,100 |
2016/11/16 | 1,700 | 1,700 | 1,682 | 1,698 | +26 | +1.6% | 173,500 |
2016/11/15 | 1,680 | 1,682 | 1,662 | 1,672 | ±0 | ±0% | 247,400 |
2016/11/14 | 1,679 | 1,679 | 1,655 | 1,672 | +29 | +1.8% | 198,900 |
2016/11/11 | 1,687 | 1,687 | 1,636 | 1,643 | -22 | -1.3% | 378,100 |
2016/11/10 | 1,683 | 1,683 | 1,642 | 1,665 | +91 | +5.8% | 315,400 |
2016/11/09 | 1,667 | 1,667 | 1,559 | 1,574 | -87 | -5.2% | 292,600 |
2016/11/08 | 1,656 | 1,673 | 1,645 | 1,661 | +24 | +1.5% | 318,900 |
2016/11/07 | 1,631 | 1,649 | 1,598 | 1,637 | -12 | -0.7% | 336,400 |
2016/11/04 | 1,641 | 1,655 | 1,619 | 1,649 | -30 | -1.8% | 398,700 |
2016/11/02 | 1,693 | 1,709 | 1,658 | 1,679 | +15 | +0.9% | 577,700 |
2016/11/01 | 1,640 | 1,664 | 1,632 | 1,664 | +11 | +0.7% | 251,200 |
2016/10/31 | 1,658 | 1,679 | 1,651 | 1,653 | -18 | -1.1% | 380,200 |
2016/10/28 | 1,681 | 1,693 | 1,664 | 1,671 | -3 | -0.2% | 1,321,600 |
2016/10/27 | 1,690 | 1,710 | 1,669 | 1,674 | -20 | -1.2% | 281,000 |
2016/10/26 | 1,684 | 1,696 | 1,671 | 1,694 | +4 | +0.2% | 274,200 |
2016/10/25 | 1,686 | 1,708 | 1,675 | 1,690 | +20 | +1.2% | 284,700 |
2016/10/24 | 1,662 | 1,670 | 1,642 | 1,670 | +8 | +0.5% | 207,100 |
2016/10/21 | 1,666 | 1,669 | 1,649 | 1,662 | -5 | -0.3% | 259,000 |
2016/10/20 | 1,626 | 1,667 | 1,625 | 1,667 | +46 | +2.8% | 323,400 |
2016/10/19 | 1,615 | 1,633 | 1,593 | 1,621 | -7 | -0.4% | 379,000 |
2016/10/18 | 1,624 | 1,639 | 1,615 | 1,628 | +6 | +0.4% | 275,400 |
2016/10/17 | 1,616 | 1,629 | 1,606 | 1,622 | +10 | +0.6% | 158,100 |
2016/10/14 | 1,598 | 1,623 | 1,588 | 1,612 | +17 | +1.1% | 324,500 |
2016/10/13 | 1,617 | 1,627 | 1,583 | 1,595 | -7 | -0.4% | 365,500 |
2016/10/12 | 1,573 | 1,626 | 1,573 | 1,602 | -6 | -0.4% | 382,700 |
2016/10/11 | 1,614 | 1,624 | 1,597 | 1,608 | -3 | -0.2% | 233,200 |
2016/10/07 | 1,604 | 1,611 | 1,588 | 1,611 | +2 | +0.1% | 134,700 |
2016/10/06 | 1,615 | 1,628 | 1,585 | 1,609 | -11 | -0.7% | 284,000 |
1901~
1950
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「TBSHD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
TBSHD | 413,100円 | +1.4% | -5.6% | 1.31% | 17.86倍 | 0.59倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
TIS | 368,300円 | +1.1% | -3.0% | 1.85% | 19.09倍 | 2.74倍 |
|
独立系SI大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系SI |
GMOPG | 915,400円 | +16.1% | +15.8% | 1.13% | 44.73倍 | 7.34倍 |
|
EC(電子商取引)業者に決済処理サービス提供。GMO子会社。「後払い(BNPL)」を強化 |
スクエニHD | 567,000円 | -13.0% | -3.7% | 1.25% | 24.31倍 | 2.15倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「FF」軸にコンテンツ多面展開。タイトーも傘下 |
NSSOL | 376,000円 | +6.2% | +5.8% | 1.78% | 27.30倍 | 2.90倍 |
|
日本製鉄系SIで、同社依存度は約20%。製造、流通、金融系システム構築に強み。配当性向50% |
市場注目の銘柄
チャート関連のコラム