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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 1,620 | 1,627 | 1,595 | 1,620 | +5 | +0.3% | 232,500 |
2016/10/04 | 1,608 | 1,615 | 1,597 | 1,615 | +27 | +1.7% | 186,400 |
2016/10/03 | 1,601 | 1,607 | 1,585 | 1,588 | +17 | +1.1% | 173,200 |
2016/09/30 | 1,569 | 1,598 | 1,551 | 1,571 | -38 | -2.4% | 206,000 |
2016/09/29 | 1,609 | 1,619 | 1,596 | 1,609 | +24 | +1.5% | 238,800 |
2016/09/28 | 1,576 | 1,590 | 1,555 | 1,585 | -5 | -0.3% | 226,500 |
2016/09/27 | 1,573 | 1,593 | 1,536 | 1,590 | +8 | +0.5% | 298,500 |
2016/09/26 | 1,603 | 1,614 | 1,581 | 1,582 | -12 | -0.8% | 192,700 |
2016/09/23 | 1,572 | 1,608 | 1,556 | 1,594 | +34 | +2.2% | 355,600 |
2016/09/21 | 1,469 | 1,564 | 1,466 | 1,560 | +92 | +6.3% | 313,300 |
2016/09/20 | 1,450 | 1,490 | 1,436 | 1,468 | +4 | +0.3% | 251,900 |
2016/09/16 | 1,450 | 1,473 | 1,450 | 1,464 | +23 | +1.6% | 266,100 |
2016/09/15 | 1,436 | 1,451 | 1,430 | 1,441 | ±0 | ±0% | 243,300 |
2016/09/14 | 1,441 | 1,457 | 1,431 | 1,441 | -24 | -1.6% | 225,600 |
2016/09/13 | 1,474 | 1,479 | 1,457 | 1,465 | +5 | +0.3% | 181,600 |
2016/09/12 | 1,449 | 1,463 | 1,447 | 1,460 | -17 | -1.2% | 129,000 |
2016/09/09 | 1,481 | 1,493 | 1,471 | 1,477 | -15 | -1% | 204,700 |
2016/09/08 | 1,498 | 1,502 | 1,475 | 1,492 | +8 | +0.5% | 203,800 |
2016/09/07 | 1,485 | 1,486 | 1,461 | 1,484 | -24 | -1.6% | 300,000 |
2016/09/06 | 1,495 | 1,508 | 1,486 | 1,508 | +9 | +0.6% | 144,700 |
2016/09/05 | 1,500 | 1,506 | 1,495 | 1,499 | +20 | +1.4% | 193,500 |
2016/09/02 | 1,455 | 1,485 | 1,455 | 1,479 | +33 | +2.3% | 171,900 |
2016/09/01 | 1,425 | 1,449 | 1,421 | 1,446 | +25 | +1.8% | 330,700 |
2016/08/31 | 1,415 | 1,423 | 1,401 | 1,421 | +18 | +1.3% | 220,900 |
2016/08/30 | 1,401 | 1,406 | 1,390 | 1,403 | +13 | +0.9% | 197,000 |
2016/08/29 | 1,411 | 1,412 | 1,380 | 1,390 | -4 | -0.3% | 397,400 |
2016/08/26 | 1,430 | 1,442 | 1,382 | 1,394 | -96 | -6.4% | 694,500 |
2016/08/25 | 1,486 | 1,498 | 1,478 | 1,490 | +11 | +0.7% | 116,400 |
2016/08/24 | 1,480 | 1,485 | 1,470 | 1,479 | +17 | +1.2% | 150,400 |
2016/08/23 | 1,475 | 1,482 | 1,458 | 1,462 | -28 | -1.9% | 247,800 |
2016/08/22 | 1,476 | 1,493 | 1,465 | 1,490 | +19 | +1.3% | 129,500 |
2016/08/19 | 1,469 | 1,474 | 1,458 | 1,471 | +5 | +0.3% | 153,100 |
2016/08/18 | 1,469 | 1,484 | 1,464 | 1,466 | -18 | -1.2% | 171,200 |
2016/08/17 | 1,452 | 1,489 | 1,452 | 1,484 | +16 | +1.1% | 224,000 |
2016/08/16 | 1,489 | 1,489 | 1,462 | 1,468 | -14 | -0.9% | 215,700 |
2016/08/15 | 1,471 | 1,506 | 1,471 | 1,482 | +13 | +0.9% | 237,700 |
2016/08/12 | 1,482 | 1,482 | 1,460 | 1,469 | +15 | +1% | 113,900 |
2016/08/10 | 1,488 | 1,492 | 1,444 | 1,454 | -44 | -2.9% | 225,000 |
2016/08/09 | 1,431 | 1,499 | 1,431 | 1,498 | +56 | +3.9% | 265,200 |
2016/08/08 | 1,437 | 1,455 | 1,404 | 1,442 | +5 | +0.3% | 460,700 |
2016/08/05 | 1,519 | 1,529 | 1,436 | 1,437 | -58 | -3.9% | 430,600 |
2016/08/04 | 1,474 | 1,497 | 1,450 | 1,495 | +50 | +3.5% | 388,600 |
2016/08/03 | 1,444 | 1,473 | 1,417 | 1,445 | -27 | -1.8% | 302,300 |
2016/08/02 | 1,450 | 1,491 | 1,450 | 1,472 | -4 | -0.3% | 327,700 |
2016/08/01 | 1,450 | 1,487 | 1,446 | 1,476 | +8 | +0.5% | 342,500 |
2016/07/29 | 1,450 | 1,474 | 1,436 | 1,468 | +30 | +2.1% | 557,900 |
2016/07/28 | 1,462 | 1,467 | 1,438 | 1,438 | -41 | -2.8% | 165,800 |
2016/07/27 | 1,482 | 1,497 | 1,456 | 1,479 | +11 | +0.7% | 334,600 |
2016/07/26 | 1,480 | 1,480 | 1,459 | 1,468 | -12 | -0.8% | 192,500 |
2016/07/25 | 1,485 | 1,499 | 1,472 | 1,480 | +8 | +0.5% | 316,800 |
1951~
2000
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