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 |
---|---|---|---|---|---|---|---|
2023/07/10 | 2,604 | 2,642.5 | 2,595.5 | 2,624.5 | +4 | +0.2% | 471,800 |
2023/07/07 | 2,652 | 2,652 | 2,568 | 2,620.5 | -62.5 | -2.3% | 660,600 |
2023/07/06 | 2,701.5 | 2,745.5 | 2,674 | 2,683 | -37.5 | -1.4% | 659,400 |
2023/07/05 | 2,740 | 2,750 | 2,696.5 | 2,720.5 | -38 | -1.4% | 515,100 |
2023/07/04 | 2,706 | 2,771.5 | 2,695.5 | 2,758.5 | +25.5 | +0.9% | 605,000 |
2023/07/03 | 2,650 | 2,749 | 2,650 | 2,733 | +111 | +4.2% | 660,200 |
2023/06/30 | 2,566 | 2,630 | 2,556.5 | 2,622 | +48.5 | +1.9% | 628,600 |
2023/06/29 | 2,600 | 2,619 | 2,553.5 | 2,573.5 | -29 | -1.1% | 497,900 |
2023/06/28 | 2,517 | 2,602.5 | 2,510.5 | 2,602.5 | +78 | +3.1% | 788,000 |
2023/06/27 | 2,546 | 2,553 | 2,474 | 2,524.5 | -30.5 | -1.2% | 568,500 |
2023/06/26 | 2,535 | 2,562 | 2,491.5 | 2,555 | +23 | +0.9% | 540,400 |
2023/06/23 | 2,567.5 | 2,627.5 | 2,521 | 2,532 | -6.5 | -0.3% | 978,300 |
2023/06/22 | 2,489.5 | 2,560 | 2,489.5 | 2,538.5 | +61.5 | +2.5% | 906,300 |
2023/06/21 | 2,440.5 | 2,478.5 | 2,427 | 2,477 | +29 | +1.2% | 357,400 |
2023/06/20 | 2,429.5 | 2,457 | 2,421.5 | 2,448 | +10 | +0.4% | 397,300 |
2023/06/19 | 2,441 | 2,442 | 2,416 | 2,438 | +8 | +0.3% | 372,200 |
2023/06/16 | 2,413 | 2,458.5 | 2,410 | 2,430 | +11.5 | +0.5% | 630,700 |
2023/06/15 | 2,405 | 2,421.5 | 2,391.5 | 2,418.5 | -2.5 | -0.1% | 401,100 |
2023/06/14 | 2,409 | 2,430 | 2,401 | 2,421 | +25.5 | +1.1% | 471,300 |
2023/06/13 | 2,382 | 2,406 | 2,370.5 | 2,395.5 | +6.5 | +0.3% | 416,300 |
2023/06/12 | 2,373 | 2,405 | 2,363 | 2,389 | +24.5 | +1% | 445,600 |
2023/06/09 | 2,328.5 | 2,365 | 2,300 | 2,364.5 | +67 | +2.9% | 673,800 |
2023/06/08 | 2,326 | 2,332 | 2,283 | 2,297.5 | -27.5 | -1.2% | 397,800 |
2023/06/07 | 2,331 | 2,361.5 | 2,314 | 2,325 | -11.5 | -0.5% | 416,000 |
2023/06/06 | 2,321.5 | 2,350 | 2,287 | 2,336.5 | +14.5 | +0.6% | 422,600 |
2023/06/05 | 2,316 | 2,323 | 2,282 | 2,322 | +42 | +1.8% | 497,800 |
2023/06/02 | 2,267 | 2,301 | 2,266 | 2,280 | +2 | +0.1% | 358,500 |
2023/06/01 | 2,256 | 2,291 | 2,250 | 2,278 | +10 | +0.4% | 356,500 |
2023/05/31 | 2,300 | 2,325 | 2,264 | 2,268 | -41 | -1.8% | 761,600 |
2023/05/30 | 2,228 | 2,318 | 2,218 | 2,309 | +75 | +3.4% | 910,200 |
2023/05/29 | 2,228 | 2,247 | 2,209 | 2,234 | +31 | +1.4% | 335,400 |
2023/05/26 | 2,204 | 2,232 | 2,190 | 2,203 | -9 | -0.4% | 337,300 |
2023/05/25 | 2,209 | 2,232 | 2,190 | 2,212 | -5 | -0.2% | 358,500 |
2023/05/24 | 2,251 | 2,255 | 2,213 | 2,217 | -42 | -1.9% | 447,900 |
2023/05/23 | 2,232 | 2,259 | 2,218 | 2,259 | +36 | +1.6% | 428,100 |
2023/05/22 | 2,200 | 2,230 | 2,197 | 2,223 | +8 | +0.4% | 493,700 |
2023/05/19 | 2,197 | 2,215 | 2,170 | 2,215 | +18 | +0.8% | 990,100 |
2023/05/18 | 2,231 | 2,231 | 2,166 | 2,197 | -42 | -1.9% | 629,900 |
2023/05/17 | 2,215 | 2,267 | 2,198 | 2,239 | +25 | +1.1% | 455,400 |
2023/05/16 | 2,169 | 2,215 | 2,159 | 2,214 | -2 | -0.1% | 582,900 |
2023/05/15 | 2,169 | 2,226 | 2,119 | 2,216 | +97 | +4.6% | 1,013,500 |
2023/05/12 | 2,064 | 2,125 | 2,037 | 2,119 | +23 | +1.1% | 811,300 |
2023/05/11 | 2,120 | 2,120 | 2,077 | 2,096 | -25 | -1.2% | 297,400 |
2023/05/10 | 2,130 | 2,130 | 2,097 | 2,121 | +2 | +0.1% | 419,100 |
2023/05/09 | 2,082 | 2,124 | 2,072 | 2,119 | +40 | +1.9% | 432,200 |
2023/05/08 | 2,081 | 2,100 | 2,075 | 2,079 | +4 | +0.2% | 452,800 |
2023/05/02 | 2,060 | 2,075 | 2,048 | 2,075 | +18 | +0.9% | 380,500 |
2023/05/01 | 2,060 | 2,066 | 2,037 | 2,057 | +13 | +0.6% | 415,200 |
2023/04/28 | 2,048 | 2,060 | 2,025 | 2,044 | +32 | +1.6% | 566,700 |
2023/04/27 | 2,012 | 2,032 | 2,003 | 2,012 | ±0 | ±0% | 452,600 |
301~
350
件表示中 / 3549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 | 389,700円 | +1.4% | -5.6% | 1.39% | 16.85倍 | 0.55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」 |
NSSOL | 373,500円 | +6.2% | +5.8% | 1.79% | 27.12倍 | 2.89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% |
GMOPG | 880,000円 | +16.1% | +15.8% | 1.17% | 43.00倍 | 7.06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 |
東映アニメ | 302,500円 | -7.5% | -22.5% | 1.02% | 41.24倍 | 4.70倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
富士ソフト | 902,000円 | +5.4% | +10.8% | 0.47% | 27.05倍 | 4.29倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の2本柱。投資ファンドKKRがTOB |
市場注目の銘柄
チャート関連のコラム