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 |
---|---|---|---|---|---|---|---|
2014/09/17 | 1,229 | 1,234 | 1,224 | 1,228 | ±0 | ±0% | 88,600 |
2014/09/16 | 1,228 | 1,232 | 1,219 | 1,228 | +1 | +0.1% | 91,600 |
2014/09/12 | 1,241 | 1,241 | 1,226 | 1,227 | -7 | -0.6% | 290,600 |
2014/09/11 | 1,238 | 1,239 | 1,225 | 1,234 | +6 | +0.5% | 136,600 |
2014/09/10 | 1,200 | 1,232 | 1,200 | 1,228 | +20 | +1.7% | 209,400 |
2014/09/09 | 1,210 | 1,221 | 1,203 | 1,208 | +1 | +0.1% | 119,000 |
2014/09/08 | 1,214 | 1,218 | 1,201 | 1,207 | ±0 | ±0% | 151,900 |
2014/09/05 | 1,211 | 1,219 | 1,203 | 1,207 | -1 | -0.1% | 148,700 |
2014/09/04 | 1,211 | 1,218 | 1,202 | 1,208 | -3 | -0.2% | 194,800 |
2014/09/03 | 1,220 | 1,224 | 1,208 | 1,211 | -1 | -0.1% | 139,300 |
2014/09/02 | 1,197 | 1,215 | 1,197 | 1,212 | +15 | +1.3% | 138,800 |
2014/09/01 | 1,192 | 1,204 | 1,192 | 1,197 | -1 | -0.1% | 107,500 |
2014/08/29 | 1,191 | 1,206 | 1,187 | 1,198 | -3 | -0.2% | 149,700 |
2014/08/28 | 1,201 | 1,205 | 1,194 | 1,201 | -6 | -0.5% | 130,700 |
2014/08/27 | 1,228 | 1,232 | 1,200 | 1,207 | -22 | -1.8% | 214,800 |
2014/08/26 | 1,244 | 1,244 | 1,218 | 1,229 | -9 | -0.7% | 148,500 |
2014/08/25 | 1,243 | 1,245 | 1,229 | 1,238 | +4 | +0.3% | 118,700 |
2014/08/22 | 1,244 | 1,244 | 1,229 | 1,234 | -5 | -0.4% | 189,700 |
2014/08/21 | 1,238 | 1,239 | 1,223 | 1,239 | +5 | +0.4% | 174,800 |
2014/08/20 | 1,234 | 1,241 | 1,230 | 1,234 | ±0 | ±0% | 108,400 |
2014/08/19 | 1,238 | 1,238 | 1,221 | 1,234 | +9 | +0.7% | 159,700 |
2014/08/18 | 1,216 | 1,227 | 1,216 | 1,225 | ±0 | ±0% | 81,700 |
2014/08/15 | 1,210 | 1,225 | 1,210 | 1,225 | +8 | +0.7% | 140,700 |
2014/08/14 | 1,213 | 1,219 | 1,207 | 1,217 | +10 | +0.8% | 123,000 |
2014/08/13 | 1,201 | 1,212 | 1,192 | 1,207 | +1 | +0.1% | 89,600 |
2014/08/12 | 1,205 | 1,218 | 1,202 | 1,206 | +6 | +0.5% | 216,700 |
2014/08/11 | 1,199 | 1,202 | 1,178 | 1,200 | +17 | +1.4% | 142,000 |
2014/08/08 | 1,205 | 1,220 | 1,176 | 1,183 | -27 | -2.2% | 304,900 |
2014/08/07 | 1,189 | 1,210 | 1,188 | 1,210 | +17 | +1.4% | 183,100 |
2014/08/06 | 1,195 | 1,201 | 1,185 | 1,193 | +3 | +0.3% | 197,400 |
2014/08/05 | 1,193 | 1,208 | 1,186 | 1,190 | +2 | +0.2% | 280,000 |
2014/08/04 | 1,172 | 1,198 | 1,172 | 1,188 | +15 | +1.3% | 325,700 |
2014/08/01 | 1,192 | 1,195 | 1,166 | 1,173 | -31 | -2.6% | 530,400 |
2014/07/31 | 1,261 | 1,261 | 1,188 | 1,204 | -74 | -5.8% | 629,500 |
2014/07/30 | 1,269 | 1,281 | 1,268 | 1,278 | -3 | -0.2% | 117,100 |
2014/07/29 | 1,270 | 1,282 | 1,268 | 1,281 | +14 | +1.1% | 137,200 |
2014/07/28 | 1,262 | 1,267 | 1,257 | 1,267 | +11 | +0.9% | 140,600 |
2014/07/25 | 1,248 | 1,257 | 1,246 | 1,256 | +14 | +1.1% | 194,100 |
2014/07/24 | 1,235 | 1,248 | 1,231 | 1,242 | +7 | +0.6% | 179,900 |
2014/07/23 | 1,221 | 1,249 | 1,216 | 1,235 | +9 | +0.7% | 227,600 |
2014/07/22 | 1,208 | 1,230 | 1,208 | 1,226 | +27 | +2.3% | 157,000 |
2014/07/18 | 1,196 | 1,207 | 1,189 | 1,199 | -8 | -0.7% | 98,500 |
2014/07/17 | 1,213 | 1,218 | 1,202 | 1,207 | -11 | -0.9% | 188,800 |
2014/07/16 | 1,208 | 1,226 | 1,206 | 1,218 | +10 | +0.8% | 185,700 |
2014/07/15 | 1,198 | 1,209 | 1,194 | 1,208 | +10 | +0.8% | 85,000 |
2014/07/14 | 1,190 | 1,200 | 1,186 | 1,198 | +10 | +0.8% | 111,900 |
2014/07/11 | 1,185 | 1,193 | 1,173 | 1,188 | -16 | -1.3% | 189,600 |
2014/07/10 | 1,208 | 1,225 | 1,202 | 1,204 | +7 | +0.6% | 208,600 |
2014/07/09 | 1,209 | 1,219 | 1,194 | 1,197 | -27 | -2.2% | 180,300 |
2014/07/08 | 1,220 | 1,240 | 1,207 | 1,224 | -2 | -0.2% | 173,800 |
2451~
2500
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