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 |
---|---|---|---|---|---|---|---|
2013/09/09 | 1,279 | 1,289 | 1,264 | 1,281 | +64 | +5.3% | 400,700 |
2013/09/06 | 1,245 | 1,252 | 1,207 | 1,217 | -28 | -2.2% | 214,900 |
2013/09/05 | 1,256 | 1,257 | 1,236 | 1,245 | -10 | -0.8% | 100,000 |
2013/09/04 | 1,256 | 1,267 | 1,242 | 1,255 | -7 | -0.6% | 127,400 |
2013/09/03 | 1,259 | 1,268 | 1,245 | 1,262 | +22 | +1.8% | 162,000 |
2013/09/02 | 1,216 | 1,250 | 1,204 | 1,240 | +24 | +2% | 156,800 |
2013/08/30 | 1,261 | 1,269 | 1,215 | 1,216 | -20 | -1.6% | 255,000 |
2013/08/29 | 1,250 | 1,250 | 1,228 | 1,236 | -20 | -1.6% | 256,000 |
2013/08/28 | 1,260 | 1,263 | 1,234 | 1,256 | -31 | -2.4% | 213,500 |
2013/08/27 | 1,303 | 1,310 | 1,284 | 1,287 | -15 | -1.2% | 104,500 |
2013/08/26 | 1,294 | 1,310 | 1,293 | 1,302 | +8 | +0.6% | 119,100 |
2013/08/23 | 1,302 | 1,302 | 1,281 | 1,294 | +11 | +0.9% | 133,500 |
2013/08/22 | 1,275 | 1,287 | 1,265 | 1,283 | -3 | -0.2% | 117,100 |
2013/08/21 | 1,302 | 1,310 | 1,268 | 1,286 | -9 | -0.7% | 241,100 |
2013/08/20 | 1,300 | 1,324 | 1,288 | 1,295 | -13 | -1% | 193,100 |
2013/08/19 | 1,277 | 1,313 | 1,277 | 1,308 | +35 | +2.7% | 224,800 |
2013/08/16 | 1,292 | 1,294 | 1,258 | 1,273 | -34 | -2.6% | 388,900 |
2013/08/15 | 1,305 | 1,324 | 1,290 | 1,307 | +2 | +0.2% | 300,800 |
2013/08/14 | 1,291 | 1,307 | 1,280 | 1,305 | +14 | +1.1% | 99,800 |
2013/08/13 | 1,259 | 1,292 | 1,259 | 1,291 | +33 | +2.6% | 113,700 |
2013/08/12 | 1,276 | 1,288 | 1,252 | 1,258 | -30 | -2.3% | 127,800 |
2013/08/09 | 1,293 | 1,313 | 1,280 | 1,288 | +8 | +0.6% | 190,800 |
2013/08/08 | 1,303 | 1,319 | 1,276 | 1,280 | -25 | -1.9% | 150,200 |
2013/08/07 | 1,319 | 1,335 | 1,305 | 1,305 | -37 | -2.8% | 216,800 |
2013/08/06 | 1,317 | 1,344 | 1,306 | 1,342 | +17 | +1.3% | 164,200 |
2013/08/05 | 1,325 | 1,337 | 1,310 | 1,325 | -17 | -1.3% | 141,800 |
2013/08/02 | 1,359 | 1,359 | 1,303 | 1,342 | +2 | +0.1% | 220,000 |
2013/08/01 | 1,311 | 1,340 | 1,300 | 1,340 | +42 | +3.2% | 296,400 |
2013/07/31 | 1,283 | 1,315 | 1,269 | 1,298 | -3 | -0.2% | 285,400 |
2013/07/30 | 1,255 | 1,311 | 1,250 | 1,301 | +39 | +3.1% | 236,900 |
2013/07/29 | 1,297 | 1,309 | 1,260 | 1,262 | -44 | -3.4% | 312,800 |
2013/07/26 | 1,344 | 1,350 | 1,298 | 1,306 | -38 | -2.8% | 370,200 |
2013/07/25 | 1,397 | 1,407 | 1,342 | 1,344 | -47 | -3.4% | 333,700 |
2013/07/24 | 1,371 | 1,391 | 1,361 | 1,391 | +18 | +1.3% | 262,500 |
2013/07/23 | 1,374 | 1,383 | 1,351 | 1,373 | -8 | -0.6% | 300,300 |
2013/07/22 | 1,373 | 1,387 | 1,357 | 1,381 | +21 | +1.5% | 377,200 |
2013/07/19 | 1,371 | 1,380 | 1,348 | 1,360 | -2 | -0.1% | 386,700 |
2013/07/18 | 1,328 | 1,366 | 1,328 | 1,362 | +30 | +2.3% | 402,100 |
2013/07/17 | 1,325 | 1,337 | 1,321 | 1,332 | -9 | -0.7% | 179,600 |
2013/07/16 | 1,322 | 1,356 | 1,320 | 1,341 | +28 | +2.1% | 408,800 |
2013/07/12 | 1,339 | 1,339 | 1,305 | 1,313 | -32 | -2.4% | 546,800 |
2013/07/11 | 1,359 | 1,372 | 1,332 | 1,345 | -22 | -1.6% | 361,700 |
2013/07/10 | 1,381 | 1,390 | 1,357 | 1,367 | -2 | -0.1% | 266,400 |
2013/07/09 | 1,360 | 1,378 | 1,355 | 1,369 | +33 | +2.5% | 252,300 |
2013/07/08 | 1,400 | 1,401 | 1,335 | 1,336 | -49 | -3.5% | 312,400 |
2013/07/05 | 1,366 | 1,406 | 1,366 | 1,385 | +40 | +3% | 392,600 |
2013/07/04 | 1,359 | 1,384 | 1,341 | 1,345 | -14 | -1% | 443,800 |
2013/07/03 | 1,360 | 1,370 | 1,336 | 1,359 | +4 | +0.3% | 320,000 |
2013/07/02 | 1,352 | 1,359 | 1,330 | 1,355 | +8 | +0.6% | 206,400 |
2013/07/01 | 1,341 | 1,352 | 1,319 | 1,347 | +7 | +0.5% | 290,200 |
2701~
2750
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