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 |
---|---|---|---|---|---|---|---|
2013/06/28 | 1,292 | 1,346 | 1,291 | 1,340 | +59 | +4.6% | 359,500 |
2013/06/27 | 1,273 | 1,281 | 1,227 | 1,281 | +28 | +2.2% | 373,400 |
2013/06/26 | 1,278 | 1,292 | 1,241 | 1,253 | ±0 | ±0% | 363,600 |
2013/06/25 | 1,274 | 1,284 | 1,233 | 1,253 | -32 | -2.5% | 300,200 |
2013/06/24 | 1,274 | 1,327 | 1,273 | 1,285 | +36 | +2.9% | 626,300 |
2013/06/21 | 1,200 | 1,258 | 1,196 | 1,249 | +1 | +0.1% | 315,000 |
2013/06/20 | 1,246 | 1,265 | 1,230 | 1,248 | -18 | -1.4% | 212,300 |
2013/06/19 | 1,259 | 1,292 | 1,226 | 1,266 | +10 | +0.8% | 317,700 |
2013/06/18 | 1,246 | 1,271 | 1,241 | 1,256 | +15 | +1.2% | 330,200 |
2013/06/17 | 1,164 | 1,243 | 1,158 | 1,241 | +81 | +7% | 494,500 |
2013/06/14 | 1,164 | 1,186 | 1,150 | 1,160 | +28 | +2.5% | 872,500 |
2013/06/13 | 1,135 | 1,153 | 1,121 | 1,132 | -20 | -1.7% | 527,300 |
2013/06/12 | 1,154 | 1,161 | 1,122 | 1,152 | -19 | -1.6% | 510,000 |
2013/06/11 | 1,208 | 1,209 | 1,165 | 1,171 | -44 | -3.6% | 533,300 |
2013/06/10 | 1,182 | 1,220 | 1,180 | 1,215 | +47 | +4% | 269,900 |
2013/06/07 | 1,205 | 1,209 | 1,136 | 1,168 | -36 | -3% | 543,500 |
2013/06/06 | 1,235 | 1,260 | 1,203 | 1,204 | -50 | -4% | 389,700 |
2013/06/05 | 1,272 | 1,318 | 1,254 | 1,254 | -18 | -1.4% | 280,700 |
2013/06/04 | 1,229 | 1,281 | 1,215 | 1,272 | +13 | +1% | 433,000 |
2013/06/03 | 1,267 | 1,300 | 1,254 | 1,259 | -32 | -2.5% | 499,900 |
2013/05/31 | 1,300 | 1,324 | 1,266 | 1,291 | +20 | +1.6% | 329,600 |
2013/05/30 | 1,310 | 1,329 | 1,261 | 1,271 | -71 | -5.3% | 387,600 |
2013/05/29 | 1,310 | 1,366 | 1,304 | 1,342 | +64 | +5% | 450,100 |
2013/05/28 | 1,263 | 1,305 | 1,263 | 1,278 | +18 | +1.4% | 487,600 |
2013/05/27 | 1,258 | 1,287 | 1,236 | 1,260 | -49 | -3.7% | 378,900 |
2013/05/24 | 1,317 | 1,338 | 1,265 | 1,309 | +22 | +1.7% | 610,600 |
2013/05/23 | 1,386 | 1,415 | 1,284 | 1,287 | -105 | -7.5% | 576,000 |
2013/05/22 | 1,408 | 1,419 | 1,391 | 1,392 | -16 | -1.1% | 250,700 |
2013/05/21 | 1,433 | 1,439 | 1,400 | 1,408 | -20 | -1.4% | 280,000 |
2013/05/20 | 1,453 | 1,453 | 1,427 | 1,428 | -1 | -0.1% | 316,500 |
2013/05/17 | 1,395 | 1,441 | 1,375 | 1,429 | +25 | +1.8% | 448,800 |
2013/05/16 | 1,409 | 1,415 | 1,370 | 1,404 | +6 | +0.4% | 615,300 |
2013/05/15 | 1,425 | 1,439 | 1,388 | 1,398 | -25 | -1.8% | 573,200 |
2013/05/14 | 1,465 | 1,470 | 1,420 | 1,423 | -43 | -2.9% | 1,046,300 |
2013/05/13 | 1,505 | 1,510 | 1,414 | 1,466 | -104 | -6.6% | 910,000 |
2013/05/10 | 1,502 | 1,570 | 1,492 | 1,570 | +71 | +4.7% | 575,100 |
2013/05/09 | 1,556 | 1,564 | 1,495 | 1,499 | -47 | -3% | 279,000 |
2013/05/08 | 1,577 | 1,589 | 1,544 | 1,546 | -30 | -1.9% | 328,000 |
2013/05/07 | 1,524 | 1,581 | 1,524 | 1,576 | +53 | +3.5% | 475,800 |
2013/05/02 | 1,552 | 1,562 | 1,517 | 1,523 | -28 | -1.8% | 172,600 |
2013/05/01 | 1,545 | 1,580 | 1,531 | 1,551 | +10 | +0.6% | 275,300 |
2013/04/30 | 1,550 | 1,583 | 1,541 | 1,541 | -6 | -0.4% | 330,000 |
2013/04/26 | 1,600 | 1,600 | 1,541 | 1,547 | -55 | -3.4% | 386,200 |
2013/04/25 | 1,613 | 1,623 | 1,579 | 1,602 | -5 | -0.3% | 301,000 |
2013/04/24 | 1,572 | 1,609 | 1,559 | 1,607 | +51 | +3.3% | 503,300 |
2013/04/23 | 1,560 | 1,569 | 1,542 | 1,556 | -10 | -0.6% | 216,900 |
2013/04/22 | 1,570 | 1,585 | 1,555 | 1,566 | +21 | +1.4% | 376,000 |
2013/04/19 | 1,538 | 1,551 | 1,504 | 1,545 | +15 | +1% | 274,700 |
2013/04/18 | 1,548 | 1,573 | 1,520 | 1,530 | -17 | -1.1% | 319,000 |
2013/04/17 | 1,525 | 1,582 | 1,525 | 1,547 | +40 | +2.7% | 445,800 |
2751~
2800
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