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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,457 | 1,477 | 1,421 | 1,441 | -139 | -8.8% | 981,100 |
2016/05/11 | 1,583 | 1,626 | 1,579 | 1,580 | +46 | +3% | 760,600 |
2016/05/10 | 1,518 | 1,540 | 1,507 | 1,534 | +24 | +1.6% | 417,600 |
2016/05/09 | 1,499 | 1,515 | 1,492 | 1,510 | +35 | +2.4% | 273,500 |
2016/05/06 | 1,485 | 1,505 | 1,463 | 1,475 | -7 | -0.5% | 279,600 |
2016/05/02 | 1,481 | 1,493 | 1,470 | 1,482 | -47 | -3.1% | 384,300 |
2016/04/28 | 1,596 | 1,599 | 1,520 | 1,529 | -45 | -2.9% | 460,900 |
2016/04/27 | 1,613 | 1,613 | 1,563 | 1,574 | -34 | -2.1% | 623,600 |
2016/04/26 | 1,637 | 1,648 | 1,596 | 1,608 | -31 | -1.9% | 412,900 |
2016/04/25 | 1,651 | 1,660 | 1,620 | 1,639 | -11 | -0.7% | 387,500 |
2016/04/22 | 1,638 | 1,651 | 1,625 | 1,650 | -1 | -0.1% | 291,100 |
2016/04/21 | 1,665 | 1,670 | 1,640 | 1,651 | +13 | +0.8% | 280,200 |
2016/04/20 | 1,655 | 1,670 | 1,634 | 1,638 | ±0 | ±0% | 285,600 |
2016/04/19 | 1,634 | 1,641 | 1,612 | 1,638 | +39 | +2.4% | 231,800 |
2016/04/18 | 1,592 | 1,620 | 1,592 | 1,599 | -62 | -3.7% | 220,200 |
2016/04/15 | 1,644 | 1,664 | 1,639 | 1,661 | -4 | -0.2% | 232,200 |
2016/04/14 | 1,661 | 1,671 | 1,621 | 1,665 | +32 | +2% | 300,000 |
2016/04/13 | 1,605 | 1,640 | 1,590 | 1,633 | +28 | +1.7% | 249,000 |
2016/04/12 | 1,606 | 1,619 | 1,587 | 1,605 | ±0 | ±0% | 282,600 |
2016/04/11 | 1,616 | 1,624 | 1,585 | 1,605 | -19 | -1.2% | 207,400 |
2016/04/08 | 1,577 | 1,646 | 1,559 | 1,624 | +13 | +0.8% | 375,700 |
2016/04/07 | 1,590 | 1,619 | 1,585 | 1,611 | +19 | +1.2% | 247,300 |
2016/04/06 | 1,599 | 1,606 | 1,555 | 1,592 | +5 | +0.3% | 426,700 |
2016/04/05 | 1,649 | 1,653 | 1,582 | 1,587 | -77 | -4.6% | 306,400 |
2016/04/04 | 1,652 | 1,684 | 1,642 | 1,664 | -2 | -0.1% | 384,300 |
2016/04/01 | 1,754 | 1,754 | 1,660 | 1,666 | -78 | -4.5% | 419,900 |
2016/03/31 | 1,795 | 1,805 | 1,740 | 1,744 | -52 | -2.9% | 241,000 |
2016/03/30 | 1,808 | 1,824 | 1,791 | 1,796 | -12 | -0.7% | 288,400 |
2016/03/29 | 1,785 | 1,816 | 1,779 | 1,808 | +11 | +0.6% | 233,000 |
2016/03/28 | 1,763 | 1,797 | 1,754 | 1,797 | +49 | +2.8% | 337,700 |
2016/03/25 | 1,769 | 1,770 | 1,746 | 1,748 | -27 | -1.5% | 253,700 |
2016/03/24 | 1,769 | 1,792 | 1,758 | 1,775 | +5 | +0.3% | 343,400 |
2016/03/23 | 1,794 | 1,798 | 1,766 | 1,770 | -25 | -1.4% | 254,300 |
2016/03/22 | 1,758 | 1,795 | 1,758 | 1,795 | +41 | +2.3% | 333,800 |
2016/03/18 | 1,756 | 1,776 | 1,729 | 1,754 | -19 | -1.1% | 267,400 |
2016/03/17 | 1,804 | 1,809 | 1,754 | 1,773 | -20 | -1.1% | 279,700 |
2016/03/16 | 1,771 | 1,808 | 1,769 | 1,793 | -8 | -0.4% | 240,400 |
2016/03/15 | 1,816 | 1,826 | 1,792 | 1,801 | -18 | -1% | 214,100 |
2016/03/14 | 1,807 | 1,833 | 1,790 | 1,819 | +28 | +1.6% | 243,100 |
2016/03/11 | 1,772 | 1,807 | 1,765 | 1,791 | -17 | -0.9% | 362,900 |
2016/03/10 | 1,801 | 1,819 | 1,793 | 1,808 | +32 | +1.8% | 210,500 |
2016/03/09 | 1,768 | 1,784 | 1,756 | 1,776 | -14 | -0.8% | 211,700 |
2016/03/08 | 1,792 | 1,805 | 1,751 | 1,790 | -9 | -0.5% | 261,600 |
2016/03/07 | 1,821 | 1,821 | 1,783 | 1,799 | -31 | -1.7% | 319,200 |
2016/03/04 | 1,817 | 1,837 | 1,774 | 1,830 | -5 | -0.3% | 462,000 |
2016/03/03 | 1,861 | 1,866 | 1,814 | 1,835 | -29 | -1.6% | 298,500 |
2016/03/02 | 1,860 | 1,874 | 1,828 | 1,864 | +57 | +3.2% | 228,100 |
2016/03/01 | 1,809 | 1,824 | 1,788 | 1,807 | +4 | +0.2% | 253,900 |
2016/02/29 | 1,848 | 1,862 | 1,798 | 1,803 | -25 | -1.4% | 382,100 |
2016/02/26 | 1,850 | 1,890 | 1,819 | 1,828 | +9 | +0.5% | 445,700 |
2051~
2100
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