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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,270 | 1,277 | 1,260 | 1,262 | -45 | -3.4% | 179,300 |
| 2010/06/04 | 1,325 | 1,327 | 1,304 | 1,307 | -13 | -1% | 152,800 |
| 2010/06/03 | 1,325 | 1,328 | 1,303 | 1,320 | +20 | +1.5% | 222,200 |
| 2010/06/02 | 1,300 | 1,328 | 1,292 | 1,300 | -20 | -1.5% | 266,200 |
| 2010/06/01 | 1,330 | 1,337 | 1,306 | 1,320 | -17 | -1.3% | 170,400 |
| 2010/05/31 | 1,311 | 1,345 | 1,309 | 1,337 | +31 | +2.4% | 178,200 |
| 2010/05/28 | 1,328 | 1,330 | 1,295 | 1,306 | -7 | -0.5% | 472,800 |
| 2010/05/27 | 1,300 | 1,317 | 1,292 | 1,313 | +3 | +0.2% | 262,500 |
| 2010/05/26 | 1,300 | 1,318 | 1,300 | 1,310 | +34 | +2.7% | 477,400 |
| 2010/05/25 | 1,348 | 1,348 | 1,273 | 1,276 | -97 | -7.1% | 801,000 |
| 2010/05/24 | 1,379 | 1,388 | 1,368 | 1,373 | -20 | -1.4% | 284,200 |
| 2010/05/21 | 1,390 | 1,404 | 1,378 | 1,393 | -31 | -2.2% | 198,900 |
| 2010/05/20 | 1,430 | 1,450 | 1,416 | 1,424 | -26 | -1.8% | 148,800 |
| 2010/05/19 | 1,447 | 1,462 | 1,423 | 1,450 | -27 | -1.8% | 296,000 |
| 2010/05/18 | 1,499 | 1,514 | 1,467 | 1,477 | -3 | -0.2% | 245,900 |
| 2010/05/17 | 1,492 | 1,507 | 1,467 | 1,480 | -42 | -2.8% | 236,100 |
| 2010/05/14 | 1,559 | 1,567 | 1,520 | 1,522 | -34 | -2.2% | 328,300 |
| 2010/05/13 | 1,540 | 1,563 | 1,505 | 1,556 | +20 | +1.3% | 288,300 |
| 2010/05/12 | 1,523 | 1,569 | 1,519 | 1,536 | +18 | +1.2% | 350,200 |
| 2010/05/11 | 1,503 | 1,536 | 1,496 | 1,518 | +19 | +1.3% | 359,500 |
| 2010/05/10 | 1,495 | 1,517 | 1,447 | 1,499 | -35 | -2.3% | 486,100 |
| 2010/05/07 | 1,568 | 1,578 | 1,528 | 1,534 | -74 | -4.6% | 328,500 |
| 2010/05/06 | 1,597 | 1,618 | 1,584 | 1,608 | -25 | -1.5% | 449,900 |
| 2010/04/30 | 1,635 | 1,650 | 1,626 | 1,633 | +6 | +0.4% | 185,300 |
| 2010/04/28 | 1,639 | 1,648 | 1,550 | 1,627 | -52 | -3.1% | 277,500 |
| 2010/04/27 | 1,671 | 1,687 | 1,643 | 1,679 | +6 | +0.4% | 195,500 |
| 2010/04/26 | 1,669 | 1,694 | 1,657 | 1,673 | +13 | +0.8% | 322,500 |
| 2010/04/23 | 1,616 | 1,664 | 1,611 | 1,660 | +51 | +3.2% | 266,100 |
| 2010/04/22 | 1,618 | 1,618 | 1,581 | 1,609 | -19 | -1.2% | 207,600 |
| 2010/04/21 | 1,602 | 1,630 | 1,602 | 1,628 | +38 | +2.4% | 180,100 |
| 2010/04/20 | 1,592 | 1,605 | 1,577 | 1,590 | -1 | -0.1% | 190,000 |
| 2010/04/19 | 1,599 | 1,603 | 1,574 | 1,591 | -19 | -1.2% | 178,300 |
| 2010/04/16 | 1,604 | 1,610 | 1,589 | 1,610 | +14 | +0.9% | 274,900 |
| 2010/04/15 | 1,587 | 1,619 | 1,575 | 1,596 | +29 | +1.9% | 499,000 |
| 2010/04/14 | 1,540 | 1,572 | 1,537 | 1,567 | +49 | +3.2% | 264,900 |
| 2010/04/13 | 1,531 | 1,531 | 1,508 | 1,518 | -16 | -1% | 241,000 |
| 2010/04/12 | 1,510 | 1,543 | 1,503 | 1,534 | +43 | +2.9% | 284,700 |
| 2010/04/09 | 1,491 | 1,499 | 1,488 | 1,491 | -5 | -0.3% | 176,600 |
| 2010/04/08 | 1,486 | 1,506 | 1,469 | 1,496 | +11 | +0.7% | 426,000 |
| 2010/04/07 | 1,476 | 1,499 | 1,457 | 1,485 | +38 | +2.6% | 332,400 |
| 2010/04/06 | 1,434 | 1,449 | 1,431 | 1,447 | +14 | +1% | 163,600 |
| 2010/04/05 | 1,430 | 1,433 | 1,420 | 1,433 | +3 | +0.2% | 113,100 |
| 2010/04/02 | 1,436 | 1,437 | 1,411 | 1,430 | -12 | -0.8% | 266,400 |
| 2010/04/01 | 1,431 | 1,443 | 1,412 | 1,442 | - | - | 251,400 |
3501～
3544
件表示中 / 3544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 | 389,300円 | +1.4% | -5.6% | 1.39% | 16.83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」 |
| スクエニＨＤ | 551,400円 | -13.0% | -3.7% | 1.29% | 23.64倍 | 2.09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 | 362,000円 | +6.2% | +5.8% | 1.85% | 26.28倍 | 2.80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％ |
| 富士ソフト | 907,000円 | +5.4% | +10.8% | 0.46% | 27.20倍 | 4.32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 |
| 日テレＨＤ | 230,800円 | +4.4% | -3.0% | 1.73% | 16.53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
