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 |
---|---|---|---|---|---|---|---|
2013/04/16 | 1,473 | 1,525 | 1,460 | 1,507 | -5 | -0.3% | 465,200 |
2013/04/15 | 1,525 | 1,539 | 1,508 | 1,512 | -17 | -1.1% | 357,600 |
2013/04/12 | 1,522 | 1,552 | 1,517 | 1,529 | -33 | -2.1% | 473,300 |
2013/04/11 | 1,540 | 1,573 | 1,520 | 1,562 | +45 | +3% | 585,000 |
2013/04/10 | 1,567 | 1,571 | 1,506 | 1,517 | -46 | -2.9% | 437,400 |
2013/04/09 | 1,591 | 1,605 | 1,546 | 1,563 | +6 | +0.4% | 448,900 |
2013/04/08 | 1,560 | 1,580 | 1,501 | 1,557 | +59 | +3.9% | 676,500 |
2013/04/05 | 1,500 | 1,558 | 1,475 | 1,498 | +79 | +5.6% | 813,200 |
2013/04/04 | 1,394 | 1,425 | 1,353 | 1,419 | +20 | +1.4% | 604,800 |
2013/04/03 | 1,363 | 1,418 | 1,352 | 1,399 | +72 | +5.4% | 576,600 |
2013/04/02 | 1,294 | 1,345 | 1,251 | 1,327 | +1 | +0.1% | 382,500 |
2013/04/01 | 1,415 | 1,417 | 1,322 | 1,326 | -83 | -5.9% | 433,200 |
2013/03/29 | 1,462 | 1,463 | 1,393 | 1,409 | -41 | -2.8% | 379,000 |
2013/03/28 | 1,490 | 1,501 | 1,423 | 1,450 | -17 | -1.2% | 601,300 |
2013/03/27 | 1,400 | 1,469 | 1,387 | 1,467 | +102 | +7.5% | 595,000 |
2013/03/26 | 1,345 | 1,369 | 1,338 | 1,365 | +42 | +3.2% | 509,100 |
2013/03/25 | 1,325 | 1,342 | 1,302 | 1,323 | +5 | +0.4% | 307,900 |
2013/03/22 | 1,384 | 1,384 | 1,318 | 1,318 | -61 | -4.4% | 362,800 |
2013/03/21 | 1,358 | 1,389 | 1,352 | 1,379 | +44 | +3.3% | 417,100 |
2013/03/19 | 1,343 | 1,352 | 1,329 | 1,335 | +11 | +0.8% | 236,200 |
2013/03/18 | 1,338 | 1,341 | 1,308 | 1,324 | -17 | -1.3% | 216,300 |
2013/03/15 | 1,348 | 1,365 | 1,329 | 1,341 | +5 | +0.4% | 370,300 |
2013/03/14 | 1,300 | 1,345 | 1,288 | 1,336 | +38 | +2.9% | 279,100 |
2013/03/13 | 1,309 | 1,325 | 1,289 | 1,298 | -10 | -0.8% | 362,700 |
2013/03/12 | 1,340 | 1,341 | 1,297 | 1,308 | -26 | -1.9% | 354,000 |
2013/03/11 | 1,286 | 1,373 | 1,283 | 1,334 | +62 | +4.9% | 627,000 |
2013/03/08 | 1,245 | 1,279 | 1,245 | 1,272 | +30 | +2.4% | 414,700 |
2013/03/07 | 1,286 | 1,293 | 1,237 | 1,242 | -19 | -1.5% | 305,600 |
2013/03/06 | 1,271 | 1,286 | 1,251 | 1,261 | +2 | +0.2% | 447,400 |
2013/03/05 | 1,315 | 1,318 | 1,254 | 1,259 | -48 | -3.7% | 537,800 |
2013/03/04 | 1,242 | 1,345 | 1,242 | 1,307 | +87 | +7.1% | 827,400 |
2013/03/01 | 1,189 | 1,245 | 1,168 | 1,220 | +47 | +4% | 467,000 |
2013/02/28 | 1,139 | 1,183 | 1,139 | 1,173 | +63 | +5.7% | 362,700 |
2013/02/27 | 1,111 | 1,133 | 1,107 | 1,110 | -3 | -0.3% | 204,000 |
2013/02/26 | 1,124 | 1,134 | 1,099 | 1,113 | -23 | -2% | 296,900 |
2013/02/25 | 1,103 | 1,154 | 1,103 | 1,136 | +49 | +4.5% | 408,100 |
2013/02/22 | 1,094 | 1,100 | 1,080 | 1,087 | -15 | -1.4% | 307,900 |
2013/02/21 | 1,119 | 1,139 | 1,096 | 1,102 | -21 | -1.9% | 298,900 |
2013/02/20 | 1,111 | 1,129 | 1,110 | 1,123 | +26 | +2.4% | 156,500 |
2013/02/19 | 1,110 | 1,126 | 1,095 | 1,097 | -19 | -1.7% | 133,100 |
2013/02/18 | 1,091 | 1,131 | 1,091 | 1,116 | +40 | +3.7% | 225,600 |
2013/02/15 | 1,072 | 1,078 | 1,058 | 1,076 | -3 | -0.3% | 202,200 |
2013/02/14 | 1,074 | 1,089 | 1,061 | 1,079 | -9 | -0.8% | 225,200 |
2013/02/13 | 1,109 | 1,119 | 1,082 | 1,088 | -34 | -3% | 269,400 |
2013/02/12 | 1,088 | 1,142 | 1,088 | 1,122 | +46 | +4.3% | 443,200 |
2013/02/08 | 1,094 | 1,108 | 1,067 | 1,076 | -3 | -0.3% | 403,600 |
2013/02/07 | 1,077 | 1,087 | 1,072 | 1,079 | -10 | -0.9% | 168,300 |
2013/02/06 | 1,042 | 1,094 | 1,042 | 1,089 | +68 | +6.7% | 348,800 |
2013/02/05 | 1,045 | 1,058 | 1,021 | 1,021 | -42 | -4% | 307,000 |
2013/02/04 | 1,071 | 1,074 | 1,055 | 1,063 | -8 | -0.7% | 260,200 |
2801~
2850
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