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 |
---|---|---|---|---|---|---|---|
2014/02/10 | 1,122 | 1,124 | 1,103 | 1,115 | +9 | +0.8% | 277,700 |
2014/02/07 | 1,119 | 1,137 | 1,081 | 1,106 | -71 | -6% | 599,900 |
2014/02/06 | 1,132 | 1,180 | 1,123 | 1,177 | +51 | +4.5% | 328,000 |
2014/02/05 | 1,115 | 1,139 | 1,102 | 1,126 | +13 | +1.2% | 311,700 |
2014/02/04 | 1,168 | 1,188 | 1,111 | 1,113 | -83 | -6.9% | 333,000 |
2014/02/03 | 1,220 | 1,235 | 1,195 | 1,196 | -41 | -3.3% | 180,700 |
2014/01/31 | 1,233 | 1,252 | 1,221 | 1,237 | +6 | +0.5% | 206,200 |
2014/01/30 | 1,236 | 1,248 | 1,222 | 1,231 | -34 | -2.7% | 241,100 |
2014/01/29 | 1,234 | 1,266 | 1,229 | 1,265 | +52 | +4.3% | 292,500 |
2014/01/28 | 1,230 | 1,240 | 1,213 | 1,213 | -21 | -1.7% | 322,700 |
2014/01/27 | 1,255 | 1,262 | 1,233 | 1,234 | -51 | -4% | 342,900 |
2014/01/24 | 1,285 | 1,294 | 1,278 | 1,285 | -11 | -0.8% | 336,000 |
2014/01/23 | 1,305 | 1,314 | 1,295 | 1,296 | ±0 | ±0% | 352,300 |
2014/01/22 | 1,297 | 1,305 | 1,281 | 1,296 | +8 | +0.6% | 235,000 |
2014/01/21 | 1,310 | 1,312 | 1,286 | 1,288 | -19 | -1.5% | 220,100 |
2014/01/20 | 1,299 | 1,310 | 1,293 | 1,307 | +12 | +0.9% | 197,300 |
2014/01/17 | 1,288 | 1,298 | 1,279 | 1,295 | +5 | +0.4% | 163,400 |
2014/01/16 | 1,269 | 1,297 | 1,267 | 1,290 | +21 | +1.7% | 239,100 |
2014/01/15 | 1,270 | 1,276 | 1,254 | 1,269 | +8 | +0.6% | 263,300 |
2014/01/14 | 1,282 | 1,282 | 1,254 | 1,261 | -22 | -1.7% | 220,500 |
2014/01/10 | 1,293 | 1,297 | 1,274 | 1,283 | -18 | -1.4% | 217,500 |
2014/01/09 | 1,309 | 1,309 | 1,291 | 1,301 | +4 | +0.3% | 196,400 |
2014/01/08 | 1,294 | 1,297 | 1,250 | 1,297 | +19 | +1.5% | 179,700 |
2014/01/07 | 1,304 | 1,304 | 1,277 | 1,278 | -29 | -2.2% | 200,600 |
2014/01/06 | 1,308 | 1,314 | 1,288 | 1,307 | +1 | +0.1% | 206,000 |
2013/12/30 | 1,308 | 1,314 | 1,301 | 1,306 | +5 | +0.4% | 136,200 |
2013/12/27 | 1,296 | 1,304 | 1,278 | 1,301 | +8 | +0.6% | 176,200 |
2013/12/26 | 1,284 | 1,295 | 1,265 | 1,293 | +34 | +2.7% | 185,200 |
2013/12/25 | 1,275 | 1,277 | 1,251 | 1,259 | -17 | -1.3% | 202,200 |
2013/12/24 | 1,278 | 1,281 | 1,271 | 1,276 | -3 | -0.2% | 155,500 |
2013/12/20 | 1,284 | 1,285 | 1,267 | 1,279 | -7 | -0.5% | 156,700 |
2013/12/19 | 1,282 | 1,292 | 1,280 | 1,286 | +8 | +0.6% | 281,400 |
2013/12/18 | 1,266 | 1,280 | 1,265 | 1,278 | ±0 | ±0% | 130,700 |
2013/12/17 | 1,259 | 1,282 | 1,259 | 1,278 | +20 | +1.6% | 164,300 |
2013/12/16 | 1,267 | 1,276 | 1,256 | 1,258 | -9 | -0.7% | 194,400 |
2013/12/13 | 1,278 | 1,288 | 1,262 | 1,267 | -14 | -1.1% | 496,500 |
2013/12/12 | 1,272 | 1,286 | 1,260 | 1,281 | +9 | +0.7% | 208,800 |
2013/12/11 | 1,266 | 1,286 | 1,258 | 1,272 | -6 | -0.5% | 167,200 |
2013/12/10 | 1,274 | 1,281 | 1,262 | 1,278 | +13 | +1% | 288,200 |
2013/12/09 | 1,265 | 1,269 | 1,240 | 1,265 | +17 | +1.4% | 184,600 |
2013/12/06 | 1,245 | 1,255 | 1,238 | 1,248 | +1 | +0.1% | 209,500 |
2013/12/05 | 1,270 | 1,273 | 1,247 | 1,247 | -19 | -1.5% | 337,500 |
2013/12/04 | 1,266 | 1,276 | 1,262 | 1,266 | -8 | -0.6% | 316,200 |
2013/12/03 | 1,269 | 1,282 | 1,266 | 1,274 | +10 | +0.8% | 349,600 |
2013/12/02 | 1,277 | 1,286 | 1,263 | 1,264 | -6 | -0.5% | 210,300 |
2013/11/29 | 1,281 | 1,287 | 1,263 | 1,270 | -17 | -1.3% | 394,500 |
2013/11/28 | 1,301 | 1,302 | 1,268 | 1,287 | -8 | -0.6% | 377,700 |
2013/11/27 | 1,297 | 1,308 | 1,290 | 1,295 | -19 | -1.4% | 223,000 |
2013/11/26 | 1,300 | 1,314 | 1,293 | 1,314 | +4 | +0.3% | 387,500 |
2013/11/25 | 1,303 | 1,314 | 1,303 | 1,310 | +15 | +1.2% | 375,400 |
2601~
2650
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