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 |
---|---|---|---|---|---|---|---|
2014/12/02 | 1,420 | 1,442 | 1,406 | 1,439 | +9 | +0.6% | 247,200 |
2014/12/01 | 1,432 | 1,449 | 1,419 | 1,430 | -4 | -0.3% | 251,400 |
2014/11/28 | 1,406 | 1,437 | 1,402 | 1,434 | +44 | +3.2% | 400,100 |
2014/11/27 | 1,400 | 1,400 | 1,375 | 1,390 | -8 | -0.6% | 185,900 |
2014/11/26 | 1,382 | 1,402 | 1,380 | 1,398 | +7 | +0.5% | 167,800 |
2014/11/25 | 1,425 | 1,425 | 1,386 | 1,391 | -24 | -1.7% | 350,400 |
2014/11/21 | 1,401 | 1,417 | 1,382 | 1,415 | +6 | +0.4% | 272,100 |
2014/11/20 | 1,410 | 1,419 | 1,404 | 1,409 | +6 | +0.4% | 199,900 |
2014/11/19 | 1,405 | 1,412 | 1,394 | 1,403 | -6 | -0.4% | 190,200 |
2014/11/18 | 1,378 | 1,409 | 1,369 | 1,409 | +31 | +2.2% | 229,900 |
2014/11/17 | 1,401 | 1,402 | 1,376 | 1,378 | -35 | -2.5% | 313,900 |
2014/11/14 | 1,415 | 1,417 | 1,390 | 1,413 | +9 | +0.6% | 455,200 |
2014/11/13 | 1,375 | 1,406 | 1,372 | 1,404 | +31 | +2.3% | 365,500 |
2014/11/12 | 1,379 | 1,404 | 1,370 | 1,373 | +6 | +0.4% | 538,300 |
2014/11/11 | 1,361 | 1,374 | 1,351 | 1,367 | +14 | +1% | 590,300 |
2014/11/10 | 1,334 | 1,369 | 1,329 | 1,353 | +5 | +0.4% | 358,800 |
2014/11/07 | 1,341 | 1,373 | 1,340 | 1,348 | +11 | +0.8% | 465,800 |
2014/11/06 | 1,358 | 1,373 | 1,332 | 1,337 | -22 | -1.6% | 645,600 |
2014/11/05 | 1,287 | 1,364 | 1,286 | 1,359 | +85 | +6.7% | 908,300 |
2014/11/04 | 1,287 | 1,287 | 1,263 | 1,274 | +47 | +3.8% | 572,000 |
2014/10/31 | 1,178 | 1,233 | 1,168 | 1,227 | +64 | +5.5% | 379,000 |
2014/10/30 | 1,174 | 1,178 | 1,158 | 1,163 | -4 | -0.3% | 695,300 |
2014/10/29 | 1,158 | 1,169 | 1,152 | 1,167 | +20 | +1.7% | 164,200 |
2014/10/28 | 1,152 | 1,162 | 1,141 | 1,147 | -4 | -0.3% | 130,000 |
2014/10/27 | 1,139 | 1,154 | 1,134 | 1,151 | +14 | +1.2% | 111,000 |
2014/10/24 | 1,134 | 1,150 | 1,133 | 1,137 | +17 | +1.5% | 223,400 |
2014/10/23 | 1,114 | 1,134 | 1,113 | 1,120 | -3 | -0.3% | 173,100 |
2014/10/22 | 1,113 | 1,130 | 1,109 | 1,123 | +27 | +2.5% | 241,800 |
2014/10/21 | 1,112 | 1,117 | 1,090 | 1,096 | -13 | -1.2% | 235,800 |
2014/10/20 | 1,097 | 1,110 | 1,086 | 1,109 | +39 | +3.6% | 239,900 |
2014/10/17 | 1,073 | 1,094 | 1,066 | 1,070 | ±0 | ±0% | 322,600 |
2014/10/16 | 1,100 | 1,104 | 1,069 | 1,070 | -51 | -4.5% | 292,000 |
2014/10/15 | 1,118 | 1,131 | 1,114 | 1,121 | +5 | +0.4% | 144,000 |
2014/10/14 | 1,111 | 1,134 | 1,110 | 1,116 | -21 | -1.8% | 217,700 |
2014/10/10 | 1,131 | 1,146 | 1,131 | 1,137 | -20 | -1.7% | 246,400 |
2014/10/09 | 1,167 | 1,179 | 1,156 | 1,157 | -11 | -0.9% | 151,200 |
2014/10/08 | 1,160 | 1,182 | 1,148 | 1,168 | -8 | -0.7% | 329,700 |
2014/10/07 | 1,184 | 1,190 | 1,175 | 1,176 | -8 | -0.7% | 144,100 |
2014/10/06 | 1,178 | 1,192 | 1,178 | 1,184 | +21 | +1.8% | 113,300 |
2014/10/03 | 1,155 | 1,169 | 1,153 | 1,163 | +1 | +0.1% | 219,500 |
2014/10/02 | 1,202 | 1,205 | 1,162 | 1,162 | -52 | -4.3% | 265,700 |
2014/10/01 | 1,225 | 1,227 | 1,212 | 1,214 | -8 | -0.7% | 183,400 |
2014/09/30 | 1,232 | 1,232 | 1,208 | 1,222 | -10 | -0.8% | 141,300 |
2014/09/29 | 1,234 | 1,237 | 1,221 | 1,232 | +5 | +0.4% | 143,600 |
2014/09/26 | 1,244 | 1,244 | 1,224 | 1,227 | -39 | -3.1% | 249,900 |
2014/09/25 | 1,247 | 1,266 | 1,243 | 1,266 | +27 | +2.2% | 250,300 |
2014/09/24 | 1,242 | 1,242 | 1,223 | 1,239 | -29 | -2.3% | 320,300 |
2014/09/22 | 1,270 | 1,277 | 1,258 | 1,268 | -1 | -0.1% | 126,900 |
2014/09/19 | 1,254 | 1,270 | 1,251 | 1,269 | +19 | +1.5% | 150,300 |
2014/09/18 | 1,232 | 1,254 | 1,226 | 1,250 | +22 | +1.8% | 211,200 |
2401~
2450
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