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 |
---|---|---|---|---|---|---|---|
2015/09/28 | 1,654 | 1,666 | 1,603 | 1,650 | -8 | -0.5% | 386,400 |
2015/09/25 | 1,634 | 1,660 | 1,624 | 1,658 | +48 | +3% | 413,200 |
2015/09/24 | 1,592 | 1,654 | 1,587 | 1,610 | +1 | +0.1% | 385,100 |
2015/09/18 | 1,600 | 1,635 | 1,571 | 1,609 | -16 | -1% | 318,400 |
2015/09/17 | 1,679 | 1,680 | 1,613 | 1,625 | -42 | -2.5% | 536,200 |
2015/09/16 | 1,687 | 1,687 | 1,657 | 1,667 | +7 | +0.4% | 232,500 |
2015/09/15 | 1,651 | 1,691 | 1,636 | 1,660 | +22 | +1.3% | 234,300 |
2015/09/14 | 1,679 | 1,680 | 1,638 | 1,638 | -29 | -1.7% | 215,400 |
2015/09/11 | 1,673 | 1,689 | 1,657 | 1,667 | +14 | +0.8% | 331,000 |
2015/09/10 | 1,625 | 1,664 | 1,625 | 1,653 | -22 | -1.3% | 309,200 |
2015/09/09 | 1,628 | 1,675 | 1,622 | 1,675 | +108 | +6.9% | 390,100 |
2015/09/08 | 1,561 | 1,587 | 1,560 | 1,567 | -1 | -0.1% | 237,700 |
2015/09/07 | 1,536 | 1,590 | 1,536 | 1,568 | -8 | -0.5% | 198,400 |
2015/09/04 | 1,602 | 1,610 | 1,553 | 1,576 | -5 | -0.3% | 488,900 |
2015/09/03 | 1,565 | 1,604 | 1,563 | 1,581 | +31 | +2% | 273,800 |
2015/09/02 | 1,525 | 1,583 | 1,524 | 1,550 | -10 | -0.6% | 381,300 |
2015/09/01 | 1,632 | 1,644 | 1,558 | 1,560 | -103 | -6.2% | 614,700 |
2015/08/31 | 1,646 | 1,666 | 1,634 | 1,663 | +14 | +0.8% | 229,400 |
2015/08/28 | 1,678 | 1,686 | 1,636 | 1,649 | +43 | +2.7% | 316,500 |
2015/08/27 | 1,630 | 1,646 | 1,589 | 1,606 | +9 | +0.6% | 548,500 |
2015/08/26 | 1,585 | 1,637 | 1,569 | 1,597 | +12 | +0.8% | 1,094,800 |
2015/08/25 | 1,595 | 1,650 | 1,560 | 1,585 | -94 | -5.6% | 773,600 |
2015/08/24 | 1,721 | 1,741 | 1,675 | 1,679 | -94 | -5.3% | 608,600 |
2015/08/21 | 1,796 | 1,806 | 1,756 | 1,773 | -76 | -4.1% | 563,100 |
2015/08/20 | 1,847 | 1,898 | 1,845 | 1,849 | -28 | -1.5% | 552,100 |
2015/08/19 | 1,834 | 1,891 | 1,831 | 1,877 | +28 | +1.5% | 364,900 |
2015/08/18 | 1,878 | 1,885 | 1,831 | 1,849 | -25 | -1.3% | 465,900 |
2015/08/17 | 1,873 | 1,881 | 1,855 | 1,874 | +7 | +0.4% | 213,800 |
2015/08/14 | 1,890 | 1,893 | 1,854 | 1,867 | -26 | -1.4% | 351,200 |
2015/08/13 | 1,855 | 1,899 | 1,842 | 1,893 | ±0 | ±0% | 548,300 |
2015/08/12 | 1,881 | 1,921 | 1,881 | 1,893 | -27 | -1.4% | 509,100 |
2015/08/11 | 1,953 | 1,953 | 1,912 | 1,920 | -32 | -1.6% | 292,900 |
2015/08/10 | 1,919 | 1,952 | 1,900 | 1,952 | +53 | +2.8% | 301,100 |
2015/08/07 | 1,874 | 1,903 | 1,855 | 1,899 | -15 | -0.8% | 384,500 |
2015/08/06 | 1,900 | 1,931 | 1,889 | 1,914 | +22 | +1.2% | 403,300 |
2015/08/05 | 1,820 | 1,896 | 1,817 | 1,892 | +86 | +4.8% | 642,900 |
2015/08/04 | 1,803 | 1,847 | 1,801 | 1,806 | -92 | -4.8% | 929,000 |
2015/08/03 | 1,839 | 1,900 | 1,827 | 1,898 | +90 | +5% | 399,400 |
2015/07/31 | 1,771 | 1,819 | 1,771 | 1,808 | +37 | +2.1% | 233,600 |
2015/07/30 | 1,784 | 1,793 | 1,768 | 1,771 | -4 | -0.2% | 193,000 |
2015/07/29 | 1,728 | 1,782 | 1,728 | 1,775 | +43 | +2.5% | 299,500 |
2015/07/28 | 1,747 | 1,770 | 1,729 | 1,732 | -42 | -2.4% | 881,800 |
2015/07/27 | 1,799 | 1,799 | 1,761 | 1,774 | -36 | -2% | 222,400 |
2015/07/24 | 1,826 | 1,826 | 1,805 | 1,810 | -16 | -0.9% | 162,000 |
2015/07/23 | 1,792 | 1,836 | 1,792 | 1,826 | +38 | +2.1% | 200,400 |
2015/07/22 | 1,793 | 1,799 | 1,785 | 1,788 | -17 | -0.9% | 109,200 |
2015/07/21 | 1,810 | 1,810 | 1,788 | 1,805 | +20 | +1.1% | 200,400 |
2015/07/17 | 1,819 | 1,819 | 1,780 | 1,785 | -11 | -0.6% | 236,600 |
2015/07/16 | 1,807 | 1,808 | 1,782 | 1,796 | -4 | -0.2% | 448,400 |
2015/07/15 | 1,794 | 1,813 | 1,789 | 1,800 | +8 | +0.4% | 407,500 |
2201~
2250
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