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 |
---|---|---|---|---|---|---|---|
2015/12/10 | 1,906 | 1,937 | 1,900 | 1,916 | -1 | -0.1% | 259,100 |
2015/12/09 | 1,922 | 1,931 | 1,897 | 1,917 | -6 | -0.3% | 272,600 |
2015/12/08 | 1,929 | 1,942 | 1,901 | 1,923 | +12 | +0.6% | 260,600 |
2015/12/07 | 1,873 | 1,921 | 1,873 | 1,911 | +42 | +2.2% | 192,300 |
2015/12/04 | 1,865 | 1,894 | 1,854 | 1,869 | -36 | -1.9% | 314,500 |
2015/12/03 | 1,896 | 1,911 | 1,887 | 1,905 | +5 | +0.3% | 174,100 |
2015/12/02 | 1,899 | 1,915 | 1,881 | 1,900 | +1 | +0.1% | 215,200 |
2015/12/01 | 1,858 | 1,912 | 1,858 | 1,899 | +44 | +2.4% | 305,200 |
2015/11/30 | 1,881 | 1,895 | 1,831 | 1,855 | -33 | -1.7% | 382,600 |
2015/11/27 | 1,879 | 1,908 | 1,865 | 1,888 | +19 | +1% | 319,000 |
2015/11/26 | 1,838 | 1,886 | 1,820 | 1,869 | +30 | +1.6% | 415,600 |
2015/11/25 | 1,840 | 1,852 | 1,825 | 1,839 | +3 | +0.2% | 336,700 |
2015/11/24 | 1,791 | 1,843 | 1,786 | 1,836 | +36 | +2% | 402,900 |
2015/11/20 | 1,782 | 1,800 | 1,761 | 1,800 | +18 | +1% | 215,200 |
2015/11/19 | 1,795 | 1,795 | 1,770 | 1,782 | +13 | +0.7% | 243,900 |
2015/11/18 | 1,783 | 1,795 | 1,758 | 1,769 | -4 | -0.2% | 242,200 |
2015/11/17 | 1,792 | 1,792 | 1,755 | 1,773 | -9 | -0.5% | 334,000 |
2015/11/16 | 1,755 | 1,795 | 1,743 | 1,782 | -11 | -0.6% | 190,000 |
2015/11/13 | 1,805 | 1,819 | 1,784 | 1,793 | +4 | +0.2% | 309,600 |
2015/11/12 | 1,790 | 1,806 | 1,777 | 1,789 | -1 | -0.1% | 229,300 |
2015/11/11 | 1,770 | 1,807 | 1,762 | 1,790 | +19 | +1.1% | 303,200 |
2015/11/10 | 1,765 | 1,779 | 1,755 | 1,771 | -17 | -1% | 300,800 |
2015/11/09 | 1,774 | 1,795 | 1,762 | 1,788 | +35 | +2% | 344,500 |
2015/11/06 | 1,806 | 1,842 | 1,741 | 1,753 | -93 | -5% | 611,300 |
2015/11/05 | 1,875 | 1,912 | 1,837 | 1,846 | +32 | +1.8% | 450,100 |
2015/11/04 | 1,794 | 1,857 | 1,791 | 1,814 | +58 | +3.3% | 338,200 |
2015/11/02 | 1,777 | 1,788 | 1,750 | 1,756 | -53 | -2.9% | 289,800 |
2015/10/30 | 1,794 | 1,821 | 1,789 | 1,809 | +31 | +1.7% | 216,700 |
2015/10/29 | 1,783 | 1,808 | 1,767 | 1,778 | +4 | +0.2% | 188,600 |
2015/10/28 | 1,779 | 1,788 | 1,759 | 1,774 | -5 | -0.3% | 153,400 |
2015/10/27 | 1,800 | 1,831 | 1,777 | 1,779 | +1 | +0.1% | 229,200 |
2015/10/26 | 1,796 | 1,798 | 1,774 | 1,778 | -5 | -0.3% | 123,800 |
2015/10/23 | 1,757 | 1,796 | 1,752 | 1,783 | +66 | +3.8% | 332,100 |
2015/10/22 | 1,708 | 1,725 | 1,701 | 1,717 | -5 | -0.3% | 151,100 |
2015/10/21 | 1,690 | 1,730 | 1,685 | 1,722 | +32 | +1.9% | 219,900 |
2015/10/20 | 1,696 | 1,720 | 1,684 | 1,690 | +5 | +0.3% | 228,500 |
2015/10/19 | 1,684 | 1,698 | 1,659 | 1,685 | +1 | +0.1% | 218,000 |
2015/10/16 | 1,698 | 1,715 | 1,678 | 1,684 | +12 | +0.7% | 237,800 |
2015/10/15 | 1,619 | 1,679 | 1,618 | 1,672 | +55 | +3.4% | 564,100 |
2015/10/14 | 1,652 | 1,672 | 1,604 | 1,617 | -61 | -3.6% | 545,600 |
2015/10/13 | 1,658 | 1,688 | 1,652 | 1,678 | -7 | -0.4% | 499,200 |
2015/10/09 | 1,664 | 1,685 | 1,634 | 1,685 | +45 | +2.7% | 319,900 |
2015/10/08 | 1,647 | 1,656 | 1,633 | 1,640 | -16 | -1% | 263,900 |
2015/10/07 | 1,640 | 1,661 | 1,607 | 1,656 | +5 | +0.3% | 461,100 |
2015/10/06 | 1,639 | 1,675 | 1,617 | 1,651 | +47 | +2.9% | 427,500 |
2015/10/05 | 1,586 | 1,610 | 1,562 | 1,604 | +25 | +1.6% | 641,500 |
2015/10/02 | 1,592 | 1,620 | 1,573 | 1,579 | -42 | -2.6% | 439,700 |
2015/10/01 | 1,618 | 1,647 | 1,594 | 1,621 | +23 | +1.4% | 334,500 |
2015/09/30 | 1,580 | 1,607 | 1,579 | 1,598 | +18 | +1.1% | 573,700 |
2015/09/29 | 1,610 | 1,625 | 1,563 | 1,580 | -70 | -4.2% | 651,200 |
2151~
2200
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