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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,937 | 4,011 | 3,931 | 3,980 | -26 | -0.6% | 103,500 |
| 2024/08/20 | 4,007 | 4,019 | 3,953 | 4,006 | +46 | +1.2% | 115,400 |
| 2024/08/19 | 4,000 | 4,011 | 3,959 | 3,960 | -41 | -1% | 132,500 |
| 2024/08/16 | 3,980 | 4,045 | 3,930 | 4,001 | +81 | +2.1% | 324,900 |
| 2024/08/15 | 3,866 | 3,950 | 3,850 | 3,920 | +108 | +2.8% | 175,500 |
| 2024/08/14 | 3,849 | 3,928 | 3,785 | 3,812 | -2 | -0.1% | 230,900 |
| 2024/08/13 | 3,701 | 3,814 | 3,653 | 3,814 | +90 | +2.4% | 404,700 |
| 2024/08/09 | 3,727 | 3,841 | 3,637 | 3,724 | +137 | +3.8% | 363,000 |
| 2024/08/08 | 3,490 | 3,717 | 3,426 | 3,587 | -43 | -1.2% | 389,700 |
| 2024/08/07 | 3,485 | 3,839 | 3,467 | 3,630 | -29 | -0.8% | 522,600 |
| 2024/08/06 | 3,552 | 3,768 | 3,510 | 3,659 | +457 | +14.3% | 521,300 |
| 2024/08/05 | 3,554 | 3,597 | 3,110 | 3,202 | -608 | -16% | 588,500 |
| 2024/08/02 | 4,031 | 4,039 | 3,801 | 3,810 | -361 | -8.7% | 416,500 |
| 2024/08/01 | 4,251 | 4,316 | 4,149 | 4,171 | -90 | -2.1% | 359,700 |
| 2024/07/31 | 4,102 | 4,261 | 4,100 | 4,261 | +89 | +2.1% | 236,000 |
| 2024/07/30 | 4,091 | 4,177 | 4,087 | 4,172 | +92 | +2.3% | 290,900 |
| 2024/07/29 | 4,039 | 4,119 | 3,991 | 4,080 | +106 | +2.7% | 197,600 |
| 2024/07/26 | 4,061 | 4,079 | 3,969 | 3,974 | -86 | -2.1% | 222,700 |
| 2024/07/25 | 4,125 | 4,125 | 3,956 | 4,060 | -135 | -3.2% | 372,000 |
| 2024/07/24 | 4,286 | 4,286 | 4,195 | 4,195 | -129 | -3% | 224,200 |
| 2024/07/23 | 4,335 | 4,376 | 4,283 | 4,324 | +13 | +0.3% | 179,500 |
| 2024/07/22 | 4,300 | 4,348 | 4,294 | 4,311 | -6 | -0.1% | 167,600 |
| 2024/07/19 | 4,289 | 4,341 | 4,206 | 4,317 | +18 | +0.4% | 210,800 |
| 2024/07/18 | 4,402 | 4,449 | 4,292 | 4,299 | -161 | -3.6% | 274,100 |
| 2024/07/17 | 4,486 | 4,497 | 4,417 | 4,460 | +69 | +1.6% | 294,100 |
| 2024/07/16 | 4,400 | 4,428 | 4,366 | 4,391 | -3 | -0.1% | 214,300 |
| 2024/07/12 | 4,387 | 4,436 | 4,345 | 4,394 | -3 | -0.1% | 260,100 |
| 2024/07/11 | 4,420 | 4,455 | 4,361 | 4,397 | -7 | -0.2% | 325,600 |
| 2024/07/10 | 4,263 | 4,421 | 4,257 | 4,404 | +157 | +3.7% | 552,800 |
| 2024/07/09 | 4,230 | 4,262 | 4,209 | 4,247 | +46 | +1.1% | 409,000 |
| 2024/07/08 | 4,253 | 4,295 | 4,080 | 4,201 | -19 | -0.5% | 927,700 |
| 2024/07/05 | 4,223 | 4,280 | 4,201 | 4,220 | +10 | +0.2% | 278,800 |
| 2024/07/04 | 4,209 | 4,251 | 4,169 | 4,210 | +43 | +1% | 271,800 |
| 2024/07/03 | 4,194 | 4,220 | 4,151 | 4,167 | -20 | -0.5% | 345,000 |
| 2024/07/02 | 4,146 | 4,210 | 4,138 | 4,187 | +55 | +1.3% | 357,400 |
| 2024/07/01 | 4,100 | 4,164 | 4,098 | 4,132 | +78 | +1.9% | 263,800 |
| 2024/06/28 | 4,064 | 4,102 | 4,034 | 4,054 | -10 | -0.2% | 275,900 |
| 2024/06/27 | 4,013 | 4,069 | 4,013 | 4,064 | +30 | +0.7% | 297,800 |
| 2024/06/26 | 4,044 | 4,071 | 3,983 | 4,034 | -26 | -0.6% | 360,200 |
| 2024/06/25 | 4,075 | 4,075 | 4,015 | 4,060 | -26 | -0.6% | 270,500 |
| 2024/06/24 | 4,065 | 4,124 | 4,052 | 4,086 | +10 | +0.2% | 321,300 |
| 2024/06/21 | 4,158 | 4,189 | 4,066 | 4,076 | -28 | -0.7% | 408,500 |
| 2024/06/20 | 4,110 | 4,172 | 4,071 | 4,104 | +15 | +0.4% | 293,400 |
| 2024/06/19 | 4,098 | 4,141 | 4,061 | 4,089 | +23 | +0.6% | 269,900 |
| 2024/06/18 | 4,024 | 4,086 | 4,007 | 4,066 | +112 | +2.8% | 258,900 |
| 2024/06/17 | 3,971 | 3,976 | 3,888 | 3,954 | -35 | -0.9% | 280,100 |
| 2024/06/14 | 3,837 | 4,007 | 3,821 | 3,989 | +167 | +4.4% | 610,500 |
| 2024/06/13 | 3,918 | 3,930 | 3,800 | 3,822 | -61 | -1.6% | 300,500 |
| 2024/06/12 | 3,904 | 3,918 | 3,845 | 3,883 | -50 | -1.3% | 379,300 |
| 2024/06/11 | 3,873 | 3,975 | 3,857 | 3,933 | +68 | +1.8% | 297,200 |
151～
200
件表示中 / 3673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 | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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」 |
| 日テレＨＤ | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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％ |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
