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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,441 | 1,477 | 1,440 | 1,472 | +6 | +0.4% | 207,800 |
2016/07/21 | 1,475 | 1,475 | 1,452 | 1,466 | +12 | +0.8% | 171,200 |
2016/07/20 | 1,463 | 1,463 | 1,430 | 1,454 | -20 | -1.4% | 214,800 |
2016/07/19 | 1,463 | 1,477 | 1,442 | 1,474 | +47 | +3.3% | 214,600 |
2016/07/15 | 1,473 | 1,481 | 1,419 | 1,427 | -41 | -2.8% | 270,800 |
2016/07/14 | 1,441 | 1,481 | 1,437 | 1,468 | +43 | +3% | 308,400 |
2016/07/13 | 1,450 | 1,452 | 1,422 | 1,425 | +13 | +0.9% | 237,600 |
2016/07/12 | 1,414 | 1,434 | 1,405 | 1,412 | +40 | +2.9% | 287,400 |
2016/07/11 | 1,361 | 1,383 | 1,348 | 1,372 | +54 | +4.1% | 268,800 |
2016/07/08 | 1,350 | 1,361 | 1,318 | 1,318 | -19 | -1.4% | 222,900 |
2016/07/07 | 1,346 | 1,363 | 1,329 | 1,337 | -39 | -2.8% | 421,200 |
2016/07/06 | 1,383 | 1,383 | 1,347 | 1,376 | -43 | -3% | 326,800 |
2016/07/05 | 1,400 | 1,437 | 1,400 | 1,419 | +43 | +3.1% | 578,100 |
2016/07/04 | 1,355 | 1,378 | 1,345 | 1,376 | +11 | +0.8% | 134,300 |
2016/07/01 | 1,373 | 1,379 | 1,360 | 1,365 | -9 | -0.7% | 236,700 |
2016/06/30 | 1,414 | 1,419 | 1,374 | 1,374 | -13 | -0.9% | 183,600 |
2016/06/29 | 1,362 | 1,400 | 1,362 | 1,387 | +42 | +3.1% | 286,700 |
2016/06/28 | 1,312 | 1,360 | 1,295 | 1,345 | +21 | +1.6% | 234,800 |
2016/06/27 | 1,312 | 1,329 | 1,305 | 1,324 | +43 | +3.4% | 217,700 |
2016/06/24 | 1,395 | 1,404 | 1,265 | 1,281 | -112 | -8% | 467,400 |
2016/06/23 | 1,391 | 1,402 | 1,385 | 1,393 | +4 | +0.3% | 195,200 |
2016/06/22 | 1,389 | 1,398 | 1,371 | 1,389 | -9 | -0.6% | 192,100 |
2016/06/21 | 1,380 | 1,399 | 1,362 | 1,398 | +14 | +1% | 285,500 |
2016/06/20 | 1,384 | 1,407 | 1,382 | 1,384 | +21 | +1.5% | 172,200 |
2016/06/17 | 1,373 | 1,389 | 1,356 | 1,363 | +6 | +0.4% | 320,400 |
2016/06/16 | 1,391 | 1,404 | 1,355 | 1,357 | -43 | -3.1% | 321,200 |
2016/06/15 | 1,398 | 1,415 | 1,388 | 1,400 | +1 | +0.1% | 355,100 |
2016/06/14 | 1,413 | 1,422 | 1,393 | 1,399 | -11 | -0.8% | 322,300 |
2016/06/13 | 1,440 | 1,440 | 1,406 | 1,410 | -52 | -3.6% | 300,400 |
2016/06/10 | 1,487 | 1,487 | 1,453 | 1,462 | -24 | -1.6% | 316,500 |
2016/06/09 | 1,496 | 1,496 | 1,476 | 1,486 | -12 | -0.8% | 283,900 |
2016/06/08 | 1,512 | 1,518 | 1,473 | 1,498 | -13 | -0.9% | 294,900 |
2016/06/07 | 1,516 | 1,518 | 1,492 | 1,511 | -16 | -1% | 344,100 |
2016/06/06 | 1,505 | 1,528 | 1,495 | 1,527 | -3 | -0.2% | 228,900 |
2016/06/03 | 1,528 | 1,544 | 1,517 | 1,530 | +8 | +0.5% | 176,100 |
2016/06/02 | 1,538 | 1,549 | 1,519 | 1,522 | -37 | -2.4% | 266,700 |
2016/06/01 | 1,579 | 1,583 | 1,554 | 1,559 | -21 | -1.3% | 199,600 |
2016/05/31 | 1,560 | 1,580 | 1,551 | 1,580 | +14 | +0.9% | 190,200 |
2016/05/30 | 1,562 | 1,571 | 1,556 | 1,566 | +29 | +1.9% | 232,600 |
2016/05/27 | 1,543 | 1,548 | 1,528 | 1,537 | +5 | +0.3% | 210,000 |
2016/05/26 | 1,563 | 1,568 | 1,528 | 1,532 | -8 | -0.5% | 259,800 |
2016/05/25 | 1,600 | 1,601 | 1,536 | 1,540 | -28 | -1.8% | 605,500 |
2016/05/24 | 1,577 | 1,590 | 1,560 | 1,568 | -11 | -0.7% | 418,500 |
2016/05/23 | 1,590 | 1,597 | 1,564 | 1,579 | -20 | -1.3% | 411,300 |
2016/05/20 | 1,555 | 1,611 | 1,554 | 1,599 | +46 | +3% | 873,300 |
2016/05/19 | 1,542 | 1,560 | 1,535 | 1,553 | +26 | +1.7% | 454,800 |
2016/05/18 | 1,530 | 1,548 | 1,512 | 1,527 | -3 | -0.2% | 332,100 |
2016/05/17 | 1,508 | 1,542 | 1,497 | 1,530 | +35 | +2.3% | 410,800 |
2016/05/16 | 1,496 | 1,523 | 1,490 | 1,495 | -7 | -0.5% | 341,100 |
2016/05/13 | 1,453 | 1,514 | 1,451 | 1,502 | +61 | +4.2% | 764,200 |
2001~
2050
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