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 |
---|---|---|---|---|---|---|---|
2014/07/07 | 1,244 | 1,244 | 1,226 | 1,226 | -13 | -1% | 79,300 |
2014/07/04 | 1,234 | 1,241 | 1,228 | 1,239 | +15 | +1.2% | 135,900 |
2014/07/03 | 1,240 | 1,243 | 1,222 | 1,224 | -16 | -1.3% | 79,900 |
2014/07/02 | 1,232 | 1,248 | 1,229 | 1,240 | +3 | +0.2% | 139,400 |
2014/07/01 | 1,240 | 1,245 | 1,227 | 1,237 | -6 | -0.5% | 227,500 |
2014/06/30 | 1,228 | 1,245 | 1,227 | 1,243 | +17 | +1.4% | 136,300 |
2014/06/27 | 1,220 | 1,235 | 1,210 | 1,226 | +4 | +0.3% | 327,600 |
2014/06/26 | 1,224 | 1,233 | 1,220 | 1,222 | +8 | +0.7% | 118,600 |
2014/06/25 | 1,213 | 1,219 | 1,208 | 1,214 | -5 | -0.4% | 143,100 |
2014/06/24 | 1,214 | 1,222 | 1,201 | 1,219 | +5 | +0.4% | 185,700 |
2014/06/23 | 1,212 | 1,226 | 1,212 | 1,214 | -8 | -0.7% | 123,300 |
2014/06/20 | 1,237 | 1,244 | 1,222 | 1,222 | -20 | -1.6% | 197,100 |
2014/06/19 | 1,225 | 1,243 | 1,217 | 1,242 | +18 | +1.5% | 203,100 |
2014/06/18 | 1,218 | 1,227 | 1,216 | 1,224 | +13 | +1.1% | 152,800 |
2014/06/17 | 1,186 | 1,215 | 1,186 | 1,211 | +18 | +1.5% | 165,800 |
2014/06/16 | 1,195 | 1,200 | 1,185 | 1,193 | -4 | -0.3% | 123,100 |
2014/06/13 | 1,199 | 1,201 | 1,183 | 1,197 | -10 | -0.8% | 294,200 |
2014/06/12 | 1,196 | 1,210 | 1,186 | 1,207 | +10 | +0.8% | 171,200 |
2014/06/11 | 1,177 | 1,201 | 1,177 | 1,197 | +16 | +1.4% | 190,500 |
2014/06/10 | 1,198 | 1,208 | 1,180 | 1,181 | ±0 | ±0% | 271,600 |
2014/06/09 | 1,181 | 1,188 | 1,174 | 1,181 | +11 | +0.9% | 183,300 |
2014/06/06 | 1,183 | 1,184 | 1,169 | 1,170 | -13 | -1.1% | 210,800 |
2014/06/05 | 1,187 | 1,193 | 1,172 | 1,183 | +3 | +0.3% | 211,300 |
2014/06/04 | 1,170 | 1,182 | 1,164 | 1,180 | +17 | +1.5% | 190,500 |
2014/06/03 | 1,185 | 1,188 | 1,161 | 1,163 | -15 | -1.3% | 175,200 |
2014/06/02 | 1,156 | 1,188 | 1,156 | 1,178 | +32 | +2.8% | 213,000 |
2014/05/30 | 1,140 | 1,152 | 1,139 | 1,146 | -2 | -0.2% | 137,200 |
2014/05/29 | 1,134 | 1,148 | 1,134 | 1,148 | +12 | +1.1% | 118,800 |
2014/05/28 | 1,145 | 1,145 | 1,122 | 1,136 | +3 | +0.3% | 215,000 |
2014/05/27 | 1,139 | 1,147 | 1,131 | 1,133 | -11 | -1% | 103,700 |
2014/05/26 | 1,143 | 1,145 | 1,128 | 1,144 | +8 | +0.7% | 144,100 |
2014/05/23 | 1,129 | 1,141 | 1,125 | 1,136 | +15 | +1.3% | 185,000 |
2014/05/22 | 1,110 | 1,124 | 1,105 | 1,121 | +19 | +1.7% | 144,700 |
2014/05/21 | 1,091 | 1,108 | 1,090 | 1,102 | -1 | -0.1% | 120,200 |
2014/05/20 | 1,115 | 1,122 | 1,100 | 1,103 | -3 | -0.3% | 195,300 |
2014/05/19 | 1,109 | 1,120 | 1,102 | 1,106 | -12 | -1.1% | 176,200 |
2014/05/16 | 1,109 | 1,128 | 1,105 | 1,118 | -11 | -1% | 256,200 |
2014/05/15 | 1,125 | 1,130 | 1,101 | 1,129 | +6 | +0.5% | 207,600 |
2014/05/14 | 1,134 | 1,139 | 1,110 | 1,123 | +9 | +0.8% | 231,100 |
2014/05/13 | 1,084 | 1,128 | 1,083 | 1,114 | +55 | +5.2% | 245,500 |
2014/05/12 | 1,079 | 1,082 | 1,057 | 1,059 | -19 | -1.8% | 121,600 |
2014/05/09 | 1,059 | 1,090 | 1,059 | 1,078 | +11 | +1% | 168,500 |
2014/05/08 | 1,059 | 1,082 | 1,058 | 1,067 | +5 | +0.5% | 164,500 |
2014/05/07 | 1,105 | 1,108 | 1,060 | 1,062 | -55 | -4.9% | 209,900 |
2014/05/02 | 1,125 | 1,136 | 1,110 | 1,117 | -15 | -1.3% | 107,200 |
2014/05/01 | 1,115 | 1,141 | 1,100 | 1,132 | +22 | +2% | 270,200 |
2014/04/30 | 1,085 | 1,113 | 1,083 | 1,110 | +29 | +2.7% | 285,000 |
2014/04/28 | 1,080 | 1,084 | 1,066 | 1,081 | -17 | -1.5% | 164,400 |
2014/04/25 | 1,092 | 1,112 | 1,084 | 1,098 | +12 | +1.1% | 216,400 |
2014/04/24 | 1,105 | 1,105 | 1,081 | 1,086 | -6 | -0.5% | 157,100 |
2501~
2550
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