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 |
---|---|---|---|---|---|---|---|
2010/12/29 | 1,140 | 1,158 | 1,140 | 1,155 | +10 | +0.9% | 79,400 |
2010/12/28 | 1,147 | 1,154 | 1,141 | 1,145 | -7 | -0.6% | 129,800 |
2010/12/27 | 1,145 | 1,155 | 1,145 | 1,152 | +2 | +0.2% | 199,100 |
2010/12/24 | 1,151 | 1,152 | 1,138 | 1,150 | -9 | -0.8% | 241,000 |
2010/12/22 | 1,151 | 1,167 | 1,145 | 1,159 | +7 | +0.6% | 400,700 |
2010/12/21 | 1,145 | 1,159 | 1,140 | 1,152 | +4 | +0.3% | 414,800 |
2010/12/20 | 1,163 | 1,179 | 1,146 | 1,148 | -29 | -2.5% | 420,700 |
2010/12/17 | 1,178 | 1,193 | 1,176 | 1,177 | -10 | -0.8% | 248,500 |
2010/12/16 | 1,181 | 1,195 | 1,177 | 1,187 | -8 | -0.7% | 243,900 |
2010/12/15 | 1,162 | 1,197 | 1,162 | 1,195 | +15 | +1.3% | 368,100 |
2010/12/14 | 1,188 | 1,188 | 1,163 | 1,180 | +13 | +1.1% | 329,500 |
2010/12/13 | 1,166 | 1,172 | 1,149 | 1,167 | -10 | -0.8% | 287,000 |
2010/12/10 | 1,181 | 1,183 | 1,167 | 1,177 | +2 | +0.2% | 413,500 |
2010/12/09 | 1,175 | 1,183 | 1,169 | 1,175 | ±0 | ±0% | 190,600 |
2010/12/08 | 1,155 | 1,176 | 1,153 | 1,175 | +20 | +1.7% | 296,900 |
2010/12/07 | 1,141 | 1,156 | 1,123 | 1,155 | +11 | +1% | 249,200 |
2010/12/06 | 1,111 | 1,149 | 1,111 | 1,144 | +31 | +2.8% | 220,600 |
2010/12/03 | 1,124 | 1,137 | 1,107 | 1,113 | -3 | -0.3% | 235,100 |
2010/12/02 | 1,116 | 1,120 | 1,106 | 1,116 | +21 | +1.9% | 282,600 |
2010/12/01 | 1,100 | 1,104 | 1,076 | 1,095 | +15 | +1.4% | 256,200 |
2010/11/30 | 1,085 | 1,091 | 1,071 | 1,080 | -5 | -0.5% | 357,500 |
2010/11/29 | 1,093 | 1,109 | 1,083 | 1,085 | -2 | -0.2% | 132,700 |
2010/11/26 | 1,082 | 1,096 | 1,081 | 1,087 | ±0 | ±0% | 127,000 |
2010/11/25 | 1,105 | 1,105 | 1,087 | 1,087 | -14 | -1.3% | 219,300 |
2010/11/24 | 1,095 | 1,108 | 1,083 | 1,101 | -6 | -0.5% | 305,700 |
2010/11/22 | 1,085 | 1,110 | 1,079 | 1,107 | +35 | +3.3% | 232,700 |
2010/11/19 | 1,073 | 1,085 | 1,064 | 1,072 | +2 | +0.2% | 174,700 |
2010/11/18 | 1,050 | 1,072 | 1,040 | 1,070 | +33 | +3.2% | 238,100 |
2010/11/17 | 1,017 | 1,040 | 1,012 | 1,037 | +4 | +0.4% | 83,000 |
2010/11/16 | 1,042 | 1,047 | 1,031 | 1,033 | -9 | -0.9% | 208,900 |
2010/11/15 | 1,052 | 1,053 | 1,038 | 1,042 | -8 | -0.8% | 123,500 |
2010/11/12 | 1,052 | 1,064 | 1,050 | 1,050 | -12 | -1.1% | 146,000 |
2010/11/11 | 1,055 | 1,064 | 1,048 | 1,062 | +14 | +1.3% | 237,000 |
2010/11/10 | 1,056 | 1,064 | 1,047 | 1,048 | -5 | -0.5% | 223,400 |
2010/11/09 | 1,039 | 1,062 | 1,038 | 1,053 | +10 | +1% | 265,700 |
2010/11/08 | 1,050 | 1,050 | 1,031 | 1,043 | +7 | +0.7% | 200,800 |
2010/11/05 | 1,028 | 1,061 | 1,028 | 1,036 | +12 | +1.2% | 400,900 |
2010/11/04 | 1,000 | 1,038 | 998 | 1,024 | +28 | +2.8% | 332,900 |
2010/11/02 | 972 | 1,005 | 969 | 996 | +34 | +3.5% | 555,800 |
2010/11/01 | 980 | 980 | 952 | 962 | -30 | -3% | 370,200 |
2010/10/29 | 965 | 997 | 960 | 992 | +26 | +2.7% | 329,500 |
2010/10/28 | 979 | 990 | 961 | 966 | -9 | -0.9% | 539,700 |
2010/10/27 | 971 | 985 | 962 | 975 | ±0 | ±0% | 376,000 |
2010/10/26 | 973 | 989 | 970 | 975 | ±0 | ±0% | 263,100 |
2010/10/25 | 982 | 996 | 971 | 975 | -3 | -0.3% | 343,500 |
2010/10/22 | 977 | 983 | 971 | 978 | -8 | -0.8% | 255,500 |
2010/10/21 | 982 | 987 | 965 | 986 | +5 | +0.5% | 297,700 |
2010/10/20 | 982 | 988 | 960 | 981 | -13 | -1.3% | 416,000 |
2010/10/19 | 1,005 | 1,016 | 982 | 994 | -10 | -1% | 228,700 |
2010/10/18 | 1,007 | 1,021 | 1,000 | 1,004 | +4 | +0.4% | 311,100 |
3301~
3350
件表示中 / 3484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 | 406,400円 | +1.4% | -5.6% | 1.33% | 30.41倍 | 0.58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」 |
東 宝 | 472,500円 | -1.2% | -9.6% | 1.48% | 20.60倍 | 1.75倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
TIS | 308,900円 | +1.1% | -3.0% | 2.20% | 16.01倍 | 2.29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 | 876,900円 | +16.1% | +15.8% | 1.17% | 42.85倍 | 7.03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 |
日テレHD | 232,600円 | +4.4% | -3.0% | 1.72% | 16.64倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム