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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 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 |
| 2014/04/23 | 1,087 | 1,095 | 1,081 | 1,092 | +27 | +2.5% | 174,800 |
| 2014/04/22 | 1,086 | 1,093 | 1,064 | 1,065 | -18 | -1.7% | 119,200 |
| 2014/04/21 | 1,094 | 1,101 | 1,081 | 1,083 | -5 | -0.5% | 91,300 |
| 2014/04/18 | 1,098 | 1,104 | 1,079 | 1,088 | -3 | -0.3% | 87,300 |
| 2014/04/17 | 1,088 | 1,098 | 1,078 | 1,091 | +11 | +1% | 219,400 |
| 2014/04/16 | 1,065 | 1,082 | 1,056 | 1,080 | +32 | +3.1% | 177,200 |
| 2014/04/15 | 1,053 | 1,056 | 1,033 | 1,048 | -4 | -0.4% | 211,900 |
| 2014/04/14 | 1,050 | 1,063 | 1,048 | 1,052 | -2 | -0.2% | 176,200 |
| 2014/04/11 | 1,058 | 1,066 | 1,050 | 1,054 | -17 | -1.6% | 159,700 |
| 2014/04/10 | 1,079 | 1,091 | 1,065 | 1,071 | +1 | +0.1% | 242,100 |
| 2014/04/09 | 1,093 | 1,095 | 1,061 | 1,070 | -29 | -2.6% | 304,500 |
| 2014/04/08 | 1,103 | 1,115 | 1,098 | 1,099 | -26 | -2.3% | 209,600 |
| 2014/04/07 | 1,142 | 1,146 | 1,116 | 1,125 | -26 | -2.3% | 209,000 |
| 2014/04/04 | 1,149 | 1,163 | 1,144 | 1,151 | -7 | -0.6% | 147,000 |
| 2014/04/03 | 1,160 | 1,169 | 1,155 | 1,158 | +1 | +0.1% | 153,200 |
| 2014/04/02 | 1,192 | 1,192 | 1,156 | 1,157 | -23 | -1.9% | 320,200 |
| 2014/04/01 | 1,197 | 1,197 | 1,173 | 1,180 | -13 | -1.1% | 190,300 |
| 2014/03/31 | 1,200 | 1,202 | 1,175 | 1,193 | +7 | +0.6% | 232,100 |
| 2014/03/28 | 1,169 | 1,187 | 1,165 | 1,186 | +11 | +0.9% | 231,000 |
| 2014/03/27 | 1,153 | 1,178 | 1,138 | 1,175 | +14 | +1.2% | 276,300 |
| 2014/03/26 | 1,188 | 1,199 | 1,155 | 1,161 | +3 | +0.3% | 489,500 |
| 2014/03/25 | 1,185 | 1,191 | 1,154 | 1,158 | +3 | +0.3% | 464,700 |
| 2014/03/24 | 1,097 | 1,176 | 1,093 | 1,155 | +83 | +7.7% | 551,900 |
| 2014/03/20 | 1,100 | 1,112 | 1,072 | 1,072 | -30 | -2.7% | 203,800 |
| 2014/03/19 | 1,103 | 1,122 | 1,096 | 1,102 | ±0 | ±0% | 179,500 |
| 2014/03/18 | 1,111 | 1,118 | 1,094 | 1,102 | +13 | +1.2% | 219,400 |
| 2014/03/17 | 1,098 | 1,108 | 1,083 | 1,089 | -18 | -1.6% | 179,200 |
| 2014/03/14 | 1,110 | 1,137 | 1,106 | 1,107 | -39 | -3.4% | 447,300 |
| 2014/03/13 | 1,156 | 1,159 | 1,140 | 1,146 | -12 | -1% | 189,000 |
| 2014/03/12 | 1,182 | 1,188 | 1,156 | 1,158 | -22 | -1.9% | 182,300 |
| 2014/03/11 | 1,185 | 1,192 | 1,167 | 1,180 | +4 | +0.3% | 181,200 |
| 2014/03/10 | 1,165 | 1,183 | 1,163 | 1,176 | +11 | +0.9% | 209,900 |
| 2014/03/07 | 1,159 | 1,173 | 1,154 | 1,165 | +21 | +1.8% | 214,100 |
| 2014/03/06 | 1,142 | 1,153 | 1,127 | 1,144 | +2 | +0.2% | 162,400 |
| 2014/03/05 | 1,166 | 1,171 | 1,136 | 1,142 | -5 | -0.4% | 228,500 |
| 2014/03/04 | 1,106 | 1,154 | 1,104 | 1,147 | +26 | +2.3% | 270,500 |
| 2014/03/03 | 1,125 | 1,148 | 1,104 | 1,121 | -9 | -0.8% | 276,900 |
| 2014/02/28 | 1,124 | 1,134 | 1,114 | 1,130 | +27 | +2.4% | 453,700 |
| 2014/02/27 | 1,110 | 1,115 | 1,100 | 1,103 | -14 | -1.3% | 219,200 |
| 2014/02/26 | 1,127 | 1,136 | 1,110 | 1,117 | -25 | -2.2% | 311,900 |
| 2014/02/25 | 1,120 | 1,149 | 1,120 | 1,142 | +42 | +3.8% | 247,100 |
| 2014/02/24 | 1,127 | 1,143 | 1,090 | 1,100 | -18 | -1.6% | 208,700 |
| 2014/02/21 | 1,100 | 1,122 | 1,096 | 1,118 | +29 | +2.7% | 262,700 |
2651～
2700
件表示中 / 3655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 | 410,700円 | +2.5% | +9.2% | 1.66% | 15.28倍 | 0.65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」 |
| 日テレＨＤ | 283,400円 | +4.4% | -3.0% | 1.41% | 20.31倍 | 0.75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 |
| ＮＳＳＯＬ | 391,100円 | +7.2% | +11.5% | 1.87% | 27.00倍 | 2.83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％ |
| コーエーテクモ | 197,800円 | +6.4% | -12.6% | 2.43% | 20.83倍 | 3.66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 |
| 富士ソフト | 977,500円 | - | - | - | - | 4.44倍 |
|
ソフト開発の独立系大手。組み込み系、業務系の２本柱。米投資ファンドＫＫＲがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
