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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,824 | 4,844 | 4,743 | 4,770 | -54 | -1.1% | 481,600 |
| 2024/04/11 | 4,700 | 4,829 | 4,650 | 4,824 | +24 | +0.5% | 513,000 |
| 2024/04/10 | 4,720 | 4,900 | 4,689 | 4,800 | +137 | +2.9% | 760,100 |
| 2024/04/09 | 4,632 | 4,715 | 4,584 | 4,663 | +101 | +2.2% | 526,900 |
| 2024/04/08 | 4,545 | 4,674 | 4,525 | 4,562 | +51 | +1.1% | 463,400 |
| 2024/04/05 | 4,479 | 4,545 | 4,404 | 4,511 | -11 | -0.2% | 569,900 |
| 2024/04/04 | 4,466 | 4,549 | 4,435 | 4,522 | +91 | +2.1% | 471,300 |
| 2024/04/03 | 4,407 | 4,471 | 4,394 | 4,431 | +22 | +0.5% | 511,900 |
| 2024/04/02 | 4,330 | 4,440 | 4,284 | 4,409 | +78 | +1.8% | 1,109,000 |
| 2024/04/01 | 4,380 | 4,434 | 4,300 | 4,331 | -28 | -0.6% | 448,700 |
| 2024/03/29 | 4,275 | 4,398 | 4,273 | 4,359 | +154 | +3.7% | 723,900 |
| 2024/03/28 | 4,323 | 4,353 | 4,174 | 4,205 | -92 | -2.1% | 510,900 |
| 2024/03/27 | 4,169 | 4,324 | 4,158 | 4,297 | +156 | +3.8% | 687,100 |
| 2024/03/26 | 4,128 | 4,171 | 4,080 | 4,141 | -29 | -0.7% | 279,800 |
| 2024/03/25 | 4,215 | 4,277 | 4,162 | 4,170 | -11 | -0.3% | 389,300 |
| 2024/03/22 | 4,172 | 4,209 | 4,127 | 4,181 | +24 | +0.6% | 409,200 |
| 2024/03/21 | 4,122 | 4,206 | 4,120 | 4,157 | +82 | +2% | 382,400 |
| 2024/03/19 | 4,028 | 4,075 | 4,004 | 4,075 | +71 | +1.8% | 312,900 |
| 2024/03/18 | 3,982 | 4,004 | 3,955 | 4,004 | +37 | +0.9% | 351,800 |
| 2024/03/15 | 3,921 | 3,988 | 3,910 | 3,967 | +32 | +0.8% | 505,300 |
| 2024/03/14 | 3,944 | 3,945 | 3,893 | 3,935 | -19 | -0.5% | 273,000 |
| 2024/03/13 | 3,970 | 3,997 | 3,909 | 3,954 | +2 | +0.1% | 326,600 |
| 2024/03/12 | 3,964 | 3,985 | 3,905 | 3,952 | -12 | -0.3% | 279,200 |
| 2024/03/11 | 3,950 | 3,995 | 3,862 | 3,964 | -94 | -2.3% | 459,400 |
| 2024/03/08 | 3,950 | 4,126 | 3,946 | 4,058 | +70 | +1.8% | 749,700 |
| 2024/03/07 | 4,000 | 4,073 | 3,957 | 3,988 | +42 | +1.1% | 685,600 |
| 2024/03/06 | 3,983 | 4,024 | 3,926 | 3,946 | -107 | -2.6% | 707,500 |
| 2024/03/05 | 4,060 | 4,114 | 4,020 | 4,053 | -47 | -1.1% | 402,800 |
| 2024/03/04 | 4,062 | 4,131 | 4,058 | 4,100 | +43 | +1.1% | 420,000 |
| 2024/03/01 | 3,970 | 4,093 | 3,944 | 4,057 | +124 | +3.2% | 483,200 |
| 2024/02/29 | 3,940 | 3,970 | 3,856 | 3,933 | -9 | -0.2% | 759,000 |
| 2024/02/28 | 4,042 | 4,060 | 3,884 | 3,942 | -150 | -3.7% | 855,600 |
| 2024/02/27 | 4,162 | 4,191 | 4,062 | 4,092 | -90 | -2.2% | 538,300 |
| 2024/02/26 | 4,270 | 4,299 | 4,173 | 4,182 | -66 | -1.6% | 388,400 |
| 2024/02/22 | 4,250 | 4,261 | 4,203 | 4,248 | -5 | -0.1% | 480,500 |
| 2024/02/21 | 4,278 | 4,313 | 4,216 | 4,253 | -1 | ±0% | 425,600 |
| 2024/02/20 | 4,300 | 4,316 | 4,218 | 4,254 | -46 | -1.1% | 505,300 |
| 2024/02/19 | 4,327 | 4,356 | 4,257 | 4,300 | +8 | +0.2% | 368,300 |
| 2024/02/16 | 4,275 | 4,428 | 4,224 | 4,292 | +42 | +1% | 589,800 |
| 2024/02/15 | 4,208 | 4,262 | 4,143 | 4,250 | +108 | +2.6% | 507,300 |
| 2024/02/14 | 4,130 | 4,188 | 4,121 | 4,142 | +20 | +0.5% | 533,000 |
| 2024/02/13 | 4,031 | 4,123 | 3,954 | 4,122 | +100 | +2.5% | 855,000 |
| 2024/02/09 | 4,005 | 4,176 | 3,977 | 4,022 | +52 | +1.3% | 890,300 |
| 2024/02/08 | 4,025 | 4,034 | 3,950 | 3,970 | -70 | -1.7% | 1,105,900 |
| 2024/02/07 | 3,952 | 4,075 | 3,919 | 4,040 | +69 | +1.7% | 1,274,500 |
| 2024/02/06 | 3,957 | 4,001 | 3,904 | 3,971 | +27 | +0.7% | 772,100 |
| 2024/02/05 | 3,959 | 4,001 | 3,912 | 3,944 | -155 | -3.8% | 1,414,400 |
| 2024/02/02 | 3,582 | 4,212 | 3,579 | 4,099 | +587 | +16.7% | 4,596,600 |
| 2024/02/01 | 3,450 | 3,542 | 3,446 | 3,512 | +72 | +2.1% | 446,900 |
| 2024/01/31 | 3,385 | 3,442 | 3,372 | 3,440 | +28 | +0.8% | 483,100 |
151～
200
件表示中 / 3585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 | 362,300円 | +1.4% | -5.6% | 1.49% | 15.44倍 | 0.57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」 |
| スクエニＨＤ | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23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 |
| 富士ソフト | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 225,000円 | +4.4% | -3.0% | 1.78% | 16.11倍 | 0.59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 |
| ＫＡＤＯＫＡＷＡ | 412,800円 | +5.3% | -19.9% | 0.73% | 61.68倍 | 2.92倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
