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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,424 | 3,451 | 3,401 | 3,412 | -16 | -0.5% | 672,100 |
| 2024/01/29 | 3,381 | 3,445 | 3,381 | 3,428 | +16 | +0.5% | 550,800 |
| 2024/01/26 | 3,524 | 3,541 | 3,382 | 3,412 | -172 | -4.8% | 926,700 |
| 2024/01/25 | 3,510 | 3,588 | 3,508 | 3,584 | +101 | +2.9% | 446,000 |
| 2024/01/24 | 3,545 | 3,555 | 3,443 | 3,483 | -20 | -0.6% | 415,000 |
| 2024/01/23 | 3,564 | 3,571 | 3,492 | 3,503 | -75 | -2.1% | 586,100 |
| 2024/01/22 | 3,515 | 3,593 | 3,490 | 3,578 | +87 | +2.5% | 388,300 |
| 2024/01/19 | 3,510 | 3,510 | 3,446 | 3,491 | -25 | -0.7% | 504,100 |
| 2024/01/18 | 3,506 | 3,584 | 3,503 | 3,516 | +31 | +0.9% | 656,200 |
| 2024/01/17 | 3,442 | 3,547 | 3,442 | 3,485 | +54 | +1.6% | 973,000 |
| 2024/01/16 | 3,365 | 3,448 | 3,339 | 3,431 | +49 | +1.4% | 670,900 |
| 2024/01/15 | 3,260 | 3,418 | 3,256 | 3,382 | +149 | +4.6% | 758,500 |
| 2024/01/12 | 3,219 | 3,252 | 3,183 | 3,233 | +40 | +1.3% | 444,700 |
| 2024/01/11 | 3,233 | 3,235 | 3,170 | 3,193 | +28 | +0.9% | 533,500 |
| 2024/01/10 | 3,101 | 3,171 | 3,088 | 3,165 | +67 | +2.2% | 441,300 |
| 2024/01/09 | 2,988 | 3,098 | 2,978 | 3,098 | +134 | +4.5% | 589,000 |
| 2024/01/05 | 2,959.5 | 2,973.5 | 2,902 | 2,964 | -25.5 | -0.9% | 595,300 |
| 2024/01/04 | 2,993 | 2,996 | 2,936.5 | 2,989.5 | -9.5 | -0.3% | 668,200 |
| 2023/12/29 | 3,003 | 3,016 | 2,965 | 2,999 | +3 | +0.1% | 573,900 |
| 2023/12/28 | 3,026 | 3,026 | 2,964.5 | 2,996 | -1.5 | -0.1% | 412,900 |
| 2023/12/27 | 3,000 | 3,014 | 2,970 | 2,997.5 | +3.5 | +0.1% | 249,000 |
| 2023/12/26 | 2,959 | 3,002 | 2,943 | 2,994 | +34.5 | +1.2% | 283,800 |
| 2023/12/25 | 3,020 | 3,029 | 2,940.5 | 2,959.5 | -25 | -0.8% | 286,900 |
| 2023/12/22 | 2,977 | 2,991.5 | 2,955.5 | 2,984.5 | +28 | +0.9% | 301,500 |
| 2023/12/21 | 2,958.5 | 2,980 | 2,920 | 2,956.5 | -33.5 | -1.1% | 372,800 |
| 2023/12/20 | 2,987 | 3,032 | 2,976 | 2,990 | +28 | +0.9% | 402,000 |
| 2023/12/19 | 2,969.5 | 2,993 | 2,934 | 2,962 | +2 | +0.1% | 521,500 |
| 2023/12/18 | 2,979 | 2,999.5 | 2,880 | 2,960 | -80 | -2.6% | 705,200 |
| 2023/12/15 | 3,066 | 3,103 | 3,015 | 3,040 | -78 | -2.5% | 845,100 |
| 2023/12/14 | 3,100 | 3,174 | 3,065 | 3,118 | -34 | -1.1% | 839,800 |
| 2023/12/13 | 3,000 | 3,195 | 2,996 | 3,152 | +200 | +6.8% | 1,087,000 |
| 2023/12/12 | 2,952.5 | 2,985.5 | 2,922 | 2,952 | +2.5 | +0.1% | 376,700 |
| 2023/12/11 | 2,910.5 | 2,958 | 2,904.5 | 2,949.5 | +40.5 | +1.4% | 424,700 |
| 2023/12/08 | 2,923 | 2,941.5 | 2,891.5 | 2,909 | -57.5 | -1.9% | 548,500 |
| 2023/12/07 | 3,004 | 3,008 | 2,943 | 2,966.5 | -37.5 | -1.2% | 429,600 |
| 2023/12/06 | 2,923.5 | 3,039 | 2,923.5 | 3,004 | +81 | +2.8% | 685,700 |
| 2023/12/05 | 2,880 | 2,980 | 2,880 | 2,923 | +44 | +1.5% | 679,200 |
| 2023/12/04 | 2,824.5 | 2,894.5 | 2,799 | 2,879 | +22.5 | +0.8% | 479,700 |
| 2023/12/01 | 2,774 | 2,857 | 2,771.5 | 2,856.5 | +110 | +4% | 640,700 |
| 2023/11/30 | 2,664.5 | 2,753.5 | 2,664.5 | 2,746.5 | +70 | +2.6% | 647,700 |
| 2023/11/29 | 2,610.5 | 2,676.5 | 2,603 | 2,676.5 | +31.5 | +1.2% | 362,500 |
| 2023/11/28 | 2,660 | 2,665.5 | 2,608 | 2,645 | -9.5 | -0.4% | 247,000 |
| 2023/11/27 | 2,690 | 2,690 | 2,640 | 2,654.5 | -34.5 | -1.3% | 298,500 |
| 2023/11/24 | 2,642 | 2,697.5 | 2,642 | 2,689 | +72 | +2.8% | 552,000 |
| 2023/11/22 | 2,574 | 2,646 | 2,568 | 2,617 | +24 | +0.9% | 482,500 |
| 2023/11/21 | 2,555 | 2,603 | 2,539 | 2,593 | +27.5 | +1.1% | 365,400 |
| 2023/11/20 | 2,600 | 2,634 | 2,565.5 | 2,565.5 | -45 | -1.7% | 467,600 |
| 2023/11/17 | 2,560 | 2,614 | 2,550.5 | 2,610.5 | +62.5 | +2.5% | 409,700 |
| 2023/11/16 | 2,507.5 | 2,558.5 | 2,498.5 | 2,548 | +42 | +1.7% | 623,900 |
| 2023/11/15 | 2,483.5 | 2,527.5 | 2,455 | 2,506 | +25 | +1% | 638,100 |
201～
250
件表示中 / 3585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 | 362,300円 | +1.4% | -5.6% | 1.49% | 15.44倍 | 0.57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」 |
| スクエニＨＤ | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23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 |
| 富士ソフト | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 225,000円 | +4.4% | -3.0% | 1.78% | 16.11倍 | 0.59倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＫＡＤＯＫＡＷＡ | 412,800円 | +5.3% | -19.9% | 0.73% | 61.68倍 | 2.92倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
