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 |
---|---|---|---|---|---|---|---|
2023/04/26 | 2,023 | 2,039 | 1,985 | 2,012 | -11 | -0.5% | 439,600 |
2023/04/25 | 2,027 | 2,037 | 2,010 | 2,023 | +1 | ±0% | 362,900 |
2023/04/24 | 2,029 | 2,033 | 2,007 | 2,022 | +10 | +0.5% | 264,500 |
2023/04/21 | 2,002 | 2,042 | 1,992 | 2,012 | +24 | +1.2% | 542,200 |
2023/04/20 | 1,956 | 1,994 | 1,956 | 1,988 | +25 | +1.3% | 354,300 |
2023/04/19 | 1,941 | 1,965 | 1,938 | 1,963 | +12 | +0.6% | 322,700 |
2023/04/18 | 1,940 | 1,951 | 1,925 | 1,951 | +18 | +0.9% | 374,200 |
2023/04/17 | 1,970 | 1,982 | 1,930 | 1,933 | -31 | -1.6% | 421,500 |
2023/04/14 | 1,977 | 1,986 | 1,958 | 1,964 | +22 | +1.1% | 603,900 |
2023/04/13 | 1,957 | 1,966 | 1,939 | 1,942 | -4 | -0.2% | 496,200 |
2023/04/12 | 1,920 | 1,952 | 1,907 | 1,946 | +40 | +2.1% | 487,400 |
2023/04/11 | 1,910 | 1,927 | 1,903 | 1,906 | +9 | +0.5% | 328,300 |
2023/04/10 | 1,891 | 1,914 | 1,887 | 1,897 | +14 | +0.7% | 294,400 |
2023/04/07 | 1,911 | 1,913 | 1,882 | 1,883 | -9 | -0.5% | 424,400 |
2023/04/06 | 1,901 | 1,928 | 1,883 | 1,892 | -3 | -0.2% | 582,300 |
2023/04/05 | 1,925 | 1,934 | 1,889 | 1,895 | -53 | -2.7% | 714,900 |
2023/04/04 | 1,925 | 1,953 | 1,906 | 1,948 | +38 | +2% | 532,200 |
2023/04/03 | 1,897 | 1,922 | 1,886 | 1,910 | +5 | +0.3% | 367,500 |
2023/03/31 | 1,875 | 1,953 | 1,872 | 1,905 | +59 | +3.2% | 562,900 |
2023/03/30 | 1,841 | 1,850 | 1,819 | 1,846 | -19 | -1% | 416,400 |
2023/03/29 | 1,820 | 1,865 | 1,820 | 1,865 | +53 | +2.9% | 577,000 |
2023/03/28 | 1,885 | 1,893 | 1,794 | 1,812 | -55 | -2.9% | 602,800 |
2023/03/27 | 1,885 | 1,889 | 1,854 | 1,867 | -10 | -0.5% | 546,700 |
2023/03/24 | 1,836 | 1,928 | 1,835 | 1,877 | +42 | +2.3% | 820,900 |
2023/03/23 | 1,813 | 1,840 | 1,794 | 1,835 | +18 | +1% | 390,900 |
2023/03/22 | 1,855 | 1,858 | 1,814 | 1,817 | -10 | -0.5% | 537,500 |
2023/03/20 | 1,868 | 1,878 | 1,823 | 1,827 | -46 | -2.5% | 431,600 |
2023/03/17 | 1,886 | 1,899 | 1,856 | 1,873 | -6 | -0.3% | 547,100 |
2023/03/16 | 1,854 | 1,922 | 1,854 | 1,879 | -15 | -0.8% | 944,600 |
2023/03/15 | 1,830 | 1,902 | 1,830 | 1,894 | +77 | +4.2% | 1,066,000 |
2023/03/14 | 1,850 | 1,859 | 1,794 | 1,817 | -71 | -3.8% | 1,514,700 |
2023/03/13 | 1,931 | 1,940 | 1,862 | 1,888 | -67 | -3.4% | 1,203,200 |
2023/03/10 | 1,899 | 1,974 | 1,883 | 1,955 | +20 | +1% | 1,513,900 |
2023/03/09 | 1,826 | 1,946 | 1,826 | 1,935 | +108 | +5.9% | 1,101,200 |
2023/03/08 | 1,829 | 1,858 | 1,821 | 1,827 | -2 | -0.1% | 508,800 |
2023/03/07 | 1,784 | 1,838 | 1,784 | 1,829 | +65 | +3.7% | 992,000 |
2023/03/06 | 1,763 | 1,774 | 1,746 | 1,764 | +8 | +0.5% | 589,100 |
2023/03/03 | 1,788 | 1,798 | 1,753 | 1,756 | -14 | -0.8% | 779,100 |
2023/03/02 | 1,791 | 1,805 | 1,768 | 1,770 | -12 | -0.7% | 334,800 |
2023/03/01 | 1,789 | 1,804 | 1,761 | 1,782 | -7 | -0.4% | 873,800 |
2023/02/28 | 1,835 | 1,852 | 1,787 | 1,789 | -43 | -2.3% | 929,100 |
2023/02/27 | 1,833 | 1,873 | 1,814 | 1,832 | +20 | +1.1% | 1,347,200 |
2023/02/24 | 1,789 | 1,846 | 1,779 | 1,812 | +49 | +2.8% | 1,500,000 |
2023/02/22 | 1,730 | 1,785 | 1,721 | 1,763 | +11 | +0.6% | 1,270,400 |
2023/02/21 | 1,639 | 1,774 | 1,636 | 1,752 | +123 | +7.6% | 2,398,500 |
2023/02/20 | 1,650 | 1,674 | 1,612 | 1,629 | -6 | -0.4% | 1,262,000 |
2023/02/17 | 1,549 | 1,714 | 1,546 | 1,635 | +104 | +6.8% | 3,409,900 |
2023/02/16 | 1,535 | 1,540 | 1,529 | 1,531 | +5 | +0.3% | 181,500 |
2023/02/15 | 1,541 | 1,547 | 1,521 | 1,526 | -13 | -0.8% | 143,100 |
2023/02/14 | 1,545 | 1,549 | 1,533 | 1,539 | +8 | +0.5% | 150,500 |
351~
400
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 | 0.56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 | 2.88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