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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 4,275 | 4,398 | 4,273 | 4,359 | +154 | +3.7% | 723,900 |
| 2024/03/28 | 4,323 | 4,353 | 4,174 | 4,205 | -92 | -2.1% | 510,900 |
| 2024/03/27 | 4,169 | 4,324 | 4,158 | 4,297 | +156 | +3.8% | 687,100 |
| 2024/03/26 | 4,128 | 4,171 | 4,080 | 4,141 | -29 | -0.7% | 279,800 |
| 2024/03/25 | 4,215 | 4,277 | 4,162 | 4,170 | -11 | -0.3% | 389,300 |
| 2024/03/22 | 4,172 | 4,209 | 4,127 | 4,181 | +24 | +0.6% | 409,200 |
| 2024/03/21 | 4,122 | 4,206 | 4,120 | 4,157 | +82 | +2% | 382,400 |
| 2024/03/19 | 4,028 | 4,075 | 4,004 | 4,075 | +71 | +1.8% | 312,900 |
| 2024/03/18 | 3,982 | 4,004 | 3,955 | 4,004 | +37 | +0.9% | 351,800 |
| 2024/03/15 | 3,921 | 3,988 | 3,910 | 3,967 | +32 | +0.8% | 505,300 |
| 2024/03/14 | 3,944 | 3,945 | 3,893 | 3,935 | -19 | -0.5% | 273,000 |
| 2024/03/13 | 3,970 | 3,997 | 3,909 | 3,954 | +2 | +0.1% | 326,600 |
| 2024/03/12 | 3,964 | 3,985 | 3,905 | 3,952 | -12 | -0.3% | 279,200 |
| 2024/03/11 | 3,950 | 3,995 | 3,862 | 3,964 | -94 | -2.3% | 459,400 |
| 2024/03/08 | 3,950 | 4,126 | 3,946 | 4,058 | +70 | +1.8% | 749,700 |
| 2024/03/07 | 4,000 | 4,073 | 3,957 | 3,988 | +42 | +1.1% | 685,600 |
| 2024/03/06 | 3,983 | 4,024 | 3,926 | 3,946 | -107 | -2.6% | 707,500 |
| 2024/03/05 | 4,060 | 4,114 | 4,020 | 4,053 | -47 | -1.1% | 402,800 |
| 2024/03/04 | 4,062 | 4,131 | 4,058 | 4,100 | +43 | +1.1% | 420,000 |
| 2024/03/01 | 3,970 | 4,093 | 3,944 | 4,057 | +124 | +3.2% | 483,200 |
| 2024/02/29 | 3,940 | 3,970 | 3,856 | 3,933 | -9 | -0.2% | 759,000 |
| 2024/02/28 | 4,042 | 4,060 | 3,884 | 3,942 | -150 | -3.7% | 855,600 |
| 2024/02/27 | 4,162 | 4,191 | 4,062 | 4,092 | -90 | -2.2% | 538,300 |
| 2024/02/26 | 4,270 | 4,299 | 4,173 | 4,182 | -66 | -1.6% | 388,400 |
| 2024/02/22 | 4,250 | 4,261 | 4,203 | 4,248 | -5 | -0.1% | 480,500 |
| 2024/02/21 | 4,278 | 4,313 | 4,216 | 4,253 | -1 | ±0% | 425,600 |
| 2024/02/20 | 4,300 | 4,316 | 4,218 | 4,254 | -46 | -1.1% | 505,300 |
| 2024/02/19 | 4,327 | 4,356 | 4,257 | 4,300 | +8 | +0.2% | 368,300 |
| 2024/02/16 | 4,275 | 4,428 | 4,224 | 4,292 | +42 | +1% | 589,800 |
| 2024/02/15 | 4,208 | 4,262 | 4,143 | 4,250 | +108 | +2.6% | 507,300 |
| 2024/02/14 | 4,130 | 4,188 | 4,121 | 4,142 | +20 | +0.5% | 533,000 |
| 2024/02/13 | 4,031 | 4,123 | 3,954 | 4,122 | +100 | +2.5% | 855,000 |
| 2024/02/09 | 4,005 | 4,176 | 3,977 | 4,022 | +52 | +1.3% | 890,300 |
| 2024/02/08 | 4,025 | 4,034 | 3,950 | 3,970 | -70 | -1.7% | 1,105,900 |
| 2024/02/07 | 3,952 | 4,075 | 3,919 | 4,040 | +69 | +1.7% | 1,274,500 |
| 2024/02/06 | 3,957 | 4,001 | 3,904 | 3,971 | +27 | +0.7% | 772,100 |
| 2024/02/05 | 3,959 | 4,001 | 3,912 | 3,944 | -155 | -3.8% | 1,414,400 |
| 2024/02/02 | 3,582 | 4,212 | 3,579 | 4,099 | +587 | +16.7% | 4,596,600 |
| 2024/02/01 | 3,450 | 3,542 | 3,446 | 3,512 | +72 | +2.1% | 446,900 |
| 2024/01/31 | 3,385 | 3,442 | 3,372 | 3,440 | +28 | +0.8% | 483,100 |
| 2024/01/30 | 3,424 | 3,451 | 3,401 | 3,412 | -16 | -0.5% | 672,100 |
| 2024/01/29 | 3,381 | 3,445 | 3,381 | 3,428 | +16 | +0.5% | 550,800 |
| 2024/01/26 | 3,524 | 3,541 | 3,382 | 3,412 | -172 | -4.8% | 926,700 |
| 2024/01/25 | 3,510 | 3,588 | 3,508 | 3,584 | +101 | +2.9% | 446,000 |
| 2024/01/24 | 3,545 | 3,555 | 3,443 | 3,483 | -20 | -0.6% | 415,000 |
| 2024/01/23 | 3,564 | 3,571 | 3,492 | 3,503 | -75 | -2.1% | 586,100 |
| 2024/01/22 | 3,515 | 3,593 | 3,490 | 3,578 | +87 | +2.5% | 388,300 |
| 2024/01/19 | 3,510 | 3,510 | 3,446 | 3,491 | -25 | -0.7% | 504,100 |
| 2024/01/18 | 3,506 | 3,584 | 3,503 | 3,516 | +31 | +0.9% | 656,200 |
| 2024/01/17 | 3,442 | 3,547 | 3,442 | 3,485 | +54 | +1.6% | 973,000 |
251～
300
件表示中 / 3675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 | 423,700円 | +2.5% | +9.2% | 1.60% | 15.77倍 | 0.67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」 |
| スクエニＨＤ | 681,000円 | -13.0% | -3.7% | 1.04% | 29.20倍 | 2.51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 |
| 日テレＨＤ | 299,800円 | +7.9% | +17.2% | 1.33% | 20.32倍 | 0.79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 |
| コーエーテクモ | 206,700円 | +6.4% | -12.6% | 2.32% | 21.76倍 | 3.82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 |
| フジＨＤ | 288,500円 | -3.2% | -38.5% | 1.73% | 61.07倍 | 0.69倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
