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 |
---|---|---|---|---|---|---|---|
2010/09/09 | 1,047 | 1,058 | 1,047 | 1,056 | +13 | +1.2% | 133,600 |
2010/09/08 | 1,056 | 1,056 | 1,028 | 1,043 | -30 | -2.8% | 246,000 |
2010/09/07 | 1,070 | 1,078 | 1,064 | 1,073 | -7 | -0.6% | 100,500 |
2010/09/06 | 1,073 | 1,081 | 1,051 | 1,080 | +8 | +0.7% | 189,000 |
2010/09/03 | 1,054 | 1,075 | 1,038 | 1,072 | +23 | +2.2% | 308,200 |
2010/09/02 | 1,048 | 1,051 | 1,034 | 1,049 | +14 | +1.4% | 238,700 |
2010/09/01 | 1,041 | 1,041 | 1,014 | 1,035 | -6 | -0.6% | 411,200 |
2010/08/31 | 1,063 | 1,063 | 1,039 | 1,041 | -22 | -2.1% | 548,900 |
2010/08/30 | 1,042 | 1,065 | 1,025 | 1,063 | +41 | +4% | 507,400 |
2010/08/27 | 1,010 | 1,025 | 1,003 | 1,022 | +6 | +0.6% | 432,100 |
2010/08/26 | 1,033 | 1,033 | 1,015 | 1,016 | -12 | -1.2% | 282,900 |
2010/08/25 | 1,023 | 1,032 | 1,018 | 1,028 | +5 | +0.5% | 259,100 |
2010/08/24 | 1,030 | 1,033 | 1,020 | 1,023 | -15 | -1.4% | 162,400 |
2010/08/23 | 1,040 | 1,051 | 1,033 | 1,038 | -5 | -0.5% | 153,300 |
2010/08/20 | 1,049 | 1,052 | 1,039 | 1,043 | -21 | -2% | 199,100 |
2010/08/19 | 1,050 | 1,069 | 1,050 | 1,064 | +12 | +1.1% | 227,400 |
2010/08/18 | 1,060 | 1,067 | 1,041 | 1,052 | -6 | -0.6% | 254,600 |
2010/08/17 | 1,044 | 1,060 | 1,037 | 1,058 | -1 | -0.1% | 165,600 |
2010/08/16 | 1,043 | 1,062 | 1,042 | 1,059 | -2 | -0.2% | 129,800 |
2010/08/13 | 1,050 | 1,065 | 1,045 | 1,061 | +7 | +0.7% | 191,400 |
2010/08/12 | 1,031 | 1,054 | 1,030 | 1,054 | +4 | +0.4% | 298,400 |
2010/08/11 | 1,071 | 1,074 | 1,048 | 1,050 | -35 | -3.2% | 306,400 |
2010/08/10 | 1,091 | 1,107 | 1,079 | 1,085 | -5 | -0.5% | 252,200 |
2010/08/09 | 1,088 | 1,106 | 1,087 | 1,090 | +2 | +0.2% | 399,400 |
2010/08/06 | 1,084 | 1,093 | 1,062 | 1,088 | -11 | -1% | 432,100 |
2010/08/05 | 1,084 | 1,102 | 1,079 | 1,099 | +27 | +2.5% | 317,700 |
2010/08/04 | 1,085 | 1,088 | 1,063 | 1,072 | -16 | -1.5% | 366,700 |
2010/08/03 | 1,110 | 1,111 | 1,083 | 1,088 | +3 | +0.3% | 319,400 |
2010/08/02 | 1,095 | 1,113 | 1,083 | 1,085 | -15 | -1.4% | 285,600 |
2010/07/30 | 1,109 | 1,109 | 1,091 | 1,100 | -15 | -1.3% | 328,900 |
2010/07/29 | 1,130 | 1,131 | 1,115 | 1,115 | -30 | -2.6% | 236,400 |
2010/07/28 | 1,138 | 1,151 | 1,130 | 1,145 | +12 | +1.1% | 225,700 |
2010/07/27 | 1,139 | 1,139 | 1,130 | 1,133 | -2 | -0.2% | 141,900 |
2010/07/26 | 1,155 | 1,166 | 1,132 | 1,135 | -12 | -1% | 242,600 |
2010/07/23 | 1,164 | 1,168 | 1,142 | 1,147 | +7 | +0.6% | 184,700 |
2010/07/22 | 1,128 | 1,158 | 1,124 | 1,140 | +2 | +0.2% | 216,500 |
2010/07/21 | 1,157 | 1,161 | 1,134 | 1,138 | -16 | -1.4% | 104,000 |
2010/07/20 | 1,148 | 1,173 | 1,134 | 1,154 | -15 | -1.3% | 213,100 |
2010/07/16 | 1,187 | 1,192 | 1,165 | 1,169 | -22 | -1.8% | 170,200 |
2010/07/15 | 1,202 | 1,214 | 1,191 | 1,191 | -23 | -1.9% | 121,100 |
2010/07/14 | 1,214 | 1,224 | 1,206 | 1,214 | +12 | +1% | 150,000 |
2010/07/13 | 1,216 | 1,217 | 1,202 | 1,202 | -3 | -0.2% | 121,900 |
2010/07/12 | 1,219 | 1,224 | 1,202 | 1,205 | -15 | -1.2% | 125,800 |
2010/07/09 | 1,243 | 1,243 | 1,220 | 1,220 | -13 | -1.1% | 155,800 |
2010/07/08 | 1,237 | 1,241 | 1,231 | 1,233 | +13 | +1.1% | 131,300 |
2010/07/07 | 1,207 | 1,225 | 1,204 | 1,220 | +5 | +0.4% | 182,600 |
2010/07/06 | 1,206 | 1,237 | 1,194 | 1,215 | -10 | -0.8% | 206,000 |
2010/07/05 | 1,205 | 1,231 | 1,201 | 1,225 | +16 | +1.3% | 105,900 |
2010/07/02 | 1,205 | 1,216 | 1,200 | 1,209 | +6 | +0.5% | 160,500 |
2010/07/01 | 1,199 | 1,208 | 1,187 | 1,203 | -11 | -0.9% | 226,000 |
3351~
3400
件表示中 / 3461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 | 357,900円 | +1.4% | -5.6% | 1.51% | 26.78倍 | 0.51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 | 484,200円 | -1.2% | -9.6% | 1.45% | 21.11倍 | 1.79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 | 289,900円 | +1.1% | -3.0% | 2.35% | 15.16倍 | 2.17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 |
スクエニHD | 486,500円 | -13.0% | -3.7% | 1.46% | 20.84倍 | 1.84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 |
GMOPG | 750,300円 | +16.1% | +15.8% | 1.37% | 36.66倍 | 6.02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 |
市場注目の銘柄
チャート関連のコラム