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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 3,904 | 3,918 | 3,845 | 3,883 | -50 | -1.3% | 379,300 |
| 2024/06/11 | 3,873 | 3,975 | 3,857 | 3,933 | +68 | +1.8% | 297,200 |
| 2024/06/10 | 3,850 | 3,891 | 3,813 | 3,865 | +55 | +1.4% | 278,700 |
| 2024/06/07 | 3,840 | 3,874 | 3,794 | 3,810 | -61 | -1.6% | 453,400 |
| 2024/06/06 | 3,907 | 3,907 | 3,822 | 3,871 | -19 | -0.5% | 564,500 |
| 2024/06/05 | 3,864 | 3,914 | 3,845 | 3,890 | +32 | +0.8% | 562,600 |
| 2024/06/04 | 3,750 | 3,879 | 3,742 | 3,858 | +123 | +3.3% | 658,700 |
| 2024/06/03 | 3,700 | 3,810 | 3,695 | 3,735 | +62 | +1.7% | 554,700 |
| 2024/05/31 | 3,545 | 3,694 | 3,494 | 3,673 | +257 | +7.5% | 1,577,600 |
| 2024/05/30 | 3,347 | 3,416 | 3,326 | 3,416 | +29 | +0.9% | 623,200 |
| 2024/05/29 | 3,404 | 3,441 | 3,380 | 3,387 | +11 | +0.3% | 567,700 |
| 2024/05/28 | 3,381 | 3,419 | 3,351 | 3,376 | -75 | -2.2% | 542,500 |
| 2024/05/27 | 3,463 | 3,484 | 3,430 | 3,451 | -12 | -0.3% | 558,000 |
| 2024/05/24 | 3,495 | 3,536 | 3,439 | 3,463 | -116 | -3.2% | 706,700 |
| 2024/05/23 | 3,528 | 3,582 | 3,475 | 3,579 | +36 | +1% | 527,300 |
| 2024/05/22 | 3,676 | 3,699 | 3,535 | 3,543 | -132 | -3.6% | 539,700 |
| 2024/05/21 | 3,708 | 3,731 | 3,670 | 3,675 | -19 | -0.5% | 400,600 |
| 2024/05/20 | 3,663 | 3,702 | 3,650 | 3,694 | +20 | +0.5% | 493,200 |
| 2024/05/17 | 3,700 | 3,706 | 3,631 | 3,674 | -44 | -1.2% | 628,500 |
| 2024/05/16 | 3,797 | 3,810 | 3,701 | 3,718 | -79 | -2.1% | 1,082,800 |
| 2024/05/15 | 3,820 | 3,887 | 3,635 | 3,797 | -303 | -7.4% | 1,646,700 |
| 2024/05/14 | 4,122 | 4,165 | 4,052 | 4,100 | +11 | +0.3% | 499,400 |
| 2024/05/13 | 4,107 | 4,123 | 4,002 | 4,089 | -37 | -0.9% | 449,400 |
| 2024/05/10 | 4,069 | 4,174 | 4,069 | 4,126 | +67 | +1.7% | 442,000 |
| 2024/05/09 | 3,972 | 4,106 | 3,942 | 4,059 | +122 | +3.1% | 408,600 |
| 2024/05/08 | 4,044 | 4,051 | 3,927 | 3,937 | -97 | -2.4% | 415,400 |
| 2024/05/07 | 4,080 | 4,084 | 4,005 | 4,034 | -27 | -0.7% | 431,500 |
| 2024/05/02 | 3,980 | 4,099 | 3,966 | 4,061 | +15 | +0.4% | 546,400 |
| 2024/05/01 | 4,054 | 4,070 | 3,986 | 4,046 | -78 | -1.9% | 571,800 |
| 2024/04/30 | 4,179 | 4,180 | 4,060 | 4,124 | +15 | +0.4% | 561,600 |
| 2024/04/26 | 4,092 | 4,179 | 4,046 | 4,109 | +33 | +0.8% | 839,600 |
| 2024/04/25 | 4,227 | 4,266 | 4,076 | 4,076 | -221 | -5.1% | 828,200 |
| 2024/04/24 | 4,252 | 4,305 | 4,151 | 4,297 | +67 | +1.6% | 500,100 |
| 2024/04/23 | 4,240 | 4,306 | 4,190 | 4,230 | -35 | -0.8% | 614,500 |
| 2024/04/22 | 4,321 | 4,403 | 4,212 | 4,265 | -20 | -0.5% | 508,000 |
| 2024/04/19 | 4,436 | 4,559 | 4,207 | 4,285 | -143 | -3.2% | 763,300 |
| 2024/04/18 | 4,425 | 4,461 | 4,372 | 4,428 | -18 | -0.4% | 511,400 |
| 2024/04/17 | 4,507 | 4,508 | 4,310 | 4,446 | -131 | -2.9% | 727,600 |
| 2024/04/16 | 4,726 | 4,747 | 4,529 | 4,577 | -208 | -4.3% | 481,100 |
| 2024/04/15 | 4,817 | 4,832 | 4,726 | 4,785 | +15 | +0.3% | 397,000 |
| 2024/04/12 | 4,824 | 4,844 | 4,743 | 4,770 | -54 | -1.1% | 481,600 |
| 2024/04/11 | 4,700 | 4,829 | 4,650 | 4,824 | +24 | +0.5% | 513,000 |
| 2024/04/10 | 4,720 | 4,900 | 4,689 | 4,800 | +137 | +2.9% | 760,100 |
| 2024/04/09 | 4,632 | 4,715 | 4,584 | 4,663 | +101 | +2.2% | 526,900 |
| 2024/04/08 | 4,545 | 4,674 | 4,525 | 4,562 | +51 | +1.1% | 463,400 |
| 2024/04/05 | 4,479 | 4,545 | 4,404 | 4,511 | -11 | -0.2% | 569,900 |
| 2024/04/04 | 4,466 | 4,549 | 4,435 | 4,522 | +91 | +2.1% | 471,300 |
| 2024/04/03 | 4,407 | 4,471 | 4,394 | 4,431 | +22 | +0.5% | 511,900 |
| 2024/04/02 | 4,330 | 4,440 | 4,284 | 4,409 | +78 | +1.8% | 1,109,000 |
| 2024/04/01 | 4,380 | 4,434 | 4,300 | 4,331 | -28 | -0.6% | 448,700 |
201～
250
件表示中 / 3675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 | 423,700円 | +2.5% | +9.2% | 1.60% | 15.77倍 | 0.67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 | 681,000円 | -13.0% | -3.7% | 1.04% | 29.20倍 | 2.51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 |
| 日テレＨＤ | 299,800円 | +7.9% | +17.2% | 1.33% | 20.32倍 | 0.79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 |
| コーエーテクモ | 206,700円 | +6.4% | -12.6% | 2.32% | 21.76倍 | 3.82倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| フジＨＤ | 288,500円 | -3.2% | -38.5% | 1.73% | 61.07倍 | 0.69倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
