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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 1,359 | 1,387 | 1,349 | 1,383 | +36 | +2.7% | 251,000 |
2015/02/17 | 1,352 | 1,354 | 1,332 | 1,347 | -3 | -0.2% | 197,100 |
2015/02/16 | 1,344 | 1,360 | 1,332 | 1,350 | +21 | +1.6% | 343,300 |
2015/02/13 | 1,345 | 1,354 | 1,319 | 1,329 | +8 | +0.6% | 451,600 |
2015/02/12 | 1,309 | 1,342 | 1,297 | 1,321 | +19 | +1.5% | 364,500 |
2015/02/10 | 1,250 | 1,304 | 1,244 | 1,302 | +56 | +4.5% | 634,000 |
2015/02/09 | 1,266 | 1,271 | 1,235 | 1,246 | -9 | -0.7% | 425,600 |
2015/02/06 | 1,301 | 1,318 | 1,243 | 1,255 | -87 | -6.5% | 667,400 |
2015/02/05 | 1,346 | 1,357 | 1,330 | 1,342 | +4 | +0.3% | 347,600 |
2015/02/04 | 1,325 | 1,344 | 1,316 | 1,338 | +29 | +2.2% | 290,900 |
2015/02/03 | 1,325 | 1,328 | 1,301 | 1,309 | -12 | -0.9% | 267,700 |
2015/02/02 | 1,328 | 1,354 | 1,316 | 1,321 | -32 | -2.4% | 217,200 |
2015/01/30 | 1,348 | 1,366 | 1,346 | 1,353 | +14 | +1% | 277,800 |
2015/01/29 | 1,341 | 1,361 | 1,336 | 1,339 | -19 | -1.4% | 162,500 |
2015/01/28 | 1,329 | 1,367 | 1,321 | 1,358 | +16 | +1.2% | 240,400 |
2015/01/27 | 1,337 | 1,344 | 1,325 | 1,342 | +19 | +1.4% | 162,400 |
2015/01/26 | 1,317 | 1,327 | 1,305 | 1,323 | -15 | -1.1% | 138,600 |
2015/01/23 | 1,337 | 1,342 | 1,321 | 1,338 | +15 | +1.1% | 162,000 |
2015/01/22 | 1,312 | 1,323 | 1,301 | 1,323 | +8 | +0.6% | 202,700 |
2015/01/21 | 1,332 | 1,339 | 1,310 | 1,315 | -11 | -0.8% | 247,900 |
2015/01/20 | 1,294 | 1,326 | 1,292 | 1,326 | +36 | +2.8% | 231,800 |
2015/01/19 | 1,298 | 1,306 | 1,278 | 1,290 | +2 | +0.2% | 190,800 |
2015/01/16 | 1,306 | 1,308 | 1,274 | 1,288 | -43 | -3.2% | 404,100 |
2015/01/15 | 1,328 | 1,348 | 1,308 | 1,331 | +3 | +0.2% | 590,600 |
2015/01/14 | 1,335 | 1,357 | 1,326 | 1,328 | -26 | -1.9% | 293,500 |
2015/01/13 | 1,353 | 1,361 | 1,333 | 1,354 | -17 | -1.2% | 189,300 |
2015/01/09 | 1,352 | 1,375 | 1,348 | 1,371 | +19 | +1.4% | 187,500 |
2015/01/08 | 1,355 | 1,370 | 1,347 | 1,352 | +3 | +0.2% | 213,700 |
2015/01/07 | 1,340 | 1,359 | 1,335 | 1,349 | -7 | -0.5% | 150,300 |
2015/01/06 | 1,391 | 1,420 | 1,354 | 1,356 | -65 | -4.6% | 308,400 |
2015/01/05 | 1,407 | 1,429 | 1,390 | 1,421 | +1 | +0.1% | 212,200 |
2014/12/30 | 1,429 | 1,436 | 1,420 | 1,420 | -2 | -0.1% | 198,100 |
2014/12/29 | 1,429 | 1,442 | 1,407 | 1,422 | -5 | -0.4% | 138,500 |
2014/12/26 | 1,413 | 1,429 | 1,413 | 1,427 | -1 | -0.1% | 114,100 |
2014/12/25 | 1,438 | 1,438 | 1,416 | 1,428 | -6 | -0.4% | 132,900 |
2014/12/24 | 1,420 | 1,434 | 1,417 | 1,434 | +20 | +1.4% | 163,800 |
2014/12/22 | 1,431 | 1,431 | 1,390 | 1,414 | -15 | -1% | 153,400 |
2014/12/19 | 1,426 | 1,437 | 1,405 | 1,429 | +27 | +1.9% | 254,800 |
2014/12/18 | 1,400 | 1,434 | 1,394 | 1,402 | +35 | +2.6% | 290,100 |
2014/12/17 | 1,363 | 1,385 | 1,361 | 1,367 | -11 | -0.8% | 191,300 |
2014/12/16 | 1,356 | 1,384 | 1,356 | 1,378 | -5 | -0.4% | 294,700 |
2014/12/15 | 1,362 | 1,402 | 1,362 | 1,383 | -6 | -0.4% | 144,400 |
2014/12/12 | 1,376 | 1,424 | 1,376 | 1,389 | +5 | +0.4% | 457,800 |
2014/12/11 | 1,352 | 1,388 | 1,352 | 1,384 | +6 | +0.4% | 170,400 |
2014/12/10 | 1,421 | 1,421 | 1,375 | 1,378 | -47 | -3.3% | 289,600 |
2014/12/09 | 1,411 | 1,437 | 1,407 | 1,425 | ±0 | ±0% | 180,100 |
2014/12/08 | 1,423 | 1,433 | 1,412 | 1,425 | +2 | +0.1% | 358,700 |
2014/12/05 | 1,427 | 1,427 | 1,405 | 1,423 | -17 | -1.2% | 343,300 |
2014/12/04 | 1,439 | 1,445 | 1,427 | 1,440 | +1 | +0.1% | 206,800 |
2014/12/03 | 1,437 | 1,443 | 1,428 | 1,439 | ±0 | ±0% | 217,300 |
2351~
2400
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