テレビ東京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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,840 | 1,848 | 1,834 | 1,844 | -1 | -0.1% | 31,100 |
| 2022/11/28 | 1,857 | 1,859 | 1,843 | 1,845 | -12 | -0.6% | 38,000 |
| 2022/11/25 | 1,844 | 1,857 | 1,841 | 1,857 | +15 | +0.8% | 45,400 |
| 2022/11/24 | 1,842 | 1,843 | 1,833 | 1,842 | +11 | +0.6% | 73,000 |
| 2022/11/22 | 1,836 | 1,837 | 1,831 | 1,831 | +2 | +0.1% | 36,600 |
| 2022/11/21 | 1,832 | 1,838 | 1,824 | 1,829 | ±0 | ±0% | 38,300 |
| 2022/11/18 | 1,829 | 1,834 | 1,821 | 1,829 | ±0 | ±0% | 55,400 |
| 2022/11/17 | 1,813 | 1,831 | 1,813 | 1,829 | +20 | +1.1% | 36,100 |
| 2022/11/16 | 1,810 | 1,812 | 1,805 | 1,809 | ±0 | ±0% | 53,600 |
| 2022/11/15 | 1,815 | 1,817 | 1,805 | 1,809 | -11 | -0.6% | 84,200 |
| 2022/11/14 | 1,838 | 1,840 | 1,818 | 1,820 | -9 | -0.5% | 46,100 |
| 2022/11/11 | 1,841 | 1,843 | 1,827 | 1,829 | -1 | -0.1% | 74,400 |
| 2022/11/10 | 1,824 | 1,832 | 1,815 | 1,830 | +4 | +0.2% | 61,800 |
| 2022/11/09 | 1,830 | 1,831 | 1,820 | 1,826 | +2 | +0.1% | 51,000 |
| 2022/11/08 | 1,827 | 1,827 | 1,813 | 1,824 | +4 | +0.2% | 84,700 |
| 2022/11/07 | 1,821 | 1,823 | 1,805 | 1,820 | ±0 | ±0% | 177,900 |
| 2022/11/04 | 1,879 | 1,885 | 1,808 | 1,820 | -78 | -4.1% | 347,000 |
| 2022/11/02 | 1,898 | 1,905 | 1,893 | 1,898 | -6 | -0.3% | 86,200 |
| 2022/11/01 | 1,902 | 1,905 | 1,896 | 1,904 | +2 | +0.1% | 31,400 |
| 2022/10/31 | 1,927 | 1,927 | 1,892 | 1,902 | +6 | +0.3% | 49,000 |
| 2022/10/28 | 1,901 | 1,915 | 1,896 | 1,896 | -19 | -1% | 112,700 |
| 2022/10/27 | 1,927 | 1,927 | 1,904 | 1,915 | -10 | -0.5% | 28,700 |
| 2022/10/26 | 1,921 | 1,925 | 1,911 | 1,925 | +16 | +0.8% | 20,600 |
| 2022/10/25 | 1,922 | 1,922 | 1,908 | 1,909 | ±0 | ±0% | 28,100 |
| 2022/10/24 | 1,927 | 1,928 | 1,908 | 1,909 | -8 | -0.4% | 21,200 |
| 2022/10/21 | 1,922 | 1,935 | 1,912 | 1,917 | -14 | -0.7% | 34,000 |
| 2022/10/20 | 1,947 | 1,947 | 1,922 | 1,931 | -20 | -1% | 29,500 |
| 2022/10/19 | 1,946 | 1,958 | 1,943 | 1,951 | +5 | +0.3% | 30,100 |
| 2022/10/18 | 1,938 | 1,946 | 1,928 | 1,946 | +28 | +1.5% | 55,900 |
| 2022/10/17 | 1,919 | 1,931 | 1,918 | 1,918 | ±0 | ±0% | 43,200 |
| 2022/10/14 | 1,920 | 1,920 | 1,908 | 1,918 | +24 | +1.3% | 44,800 |
| 2022/10/13 | 1,899 | 1,899 | 1,888 | 1,894 | -6 | -0.3% | 25,700 |
| 2022/10/12 | 1,895 | 1,910 | 1,892 | 1,900 | +2 | +0.1% | 83,200 |
| 2022/10/11 | 1,900 | 1,918 | 1,891 | 1,898 | -16 | -0.8% | 54,300 |
| 2022/10/07 | 1,915 | 1,920 | 1,903 | 1,914 | -5 | -0.3% | 32,100 |
| 2022/10/06 | 1,932 | 1,935 | 1,919 | 1,919 | -11 | -0.6% | 25,300 |
| 2022/10/05 | 1,933 | 1,938 | 1,926 | 1,930 | -3 | -0.2% | 42,300 |
| 2022/10/04 | 1,920 | 1,934 | 1,912 | 1,933 | +33 | +1.7% | 55,500 |
| 2022/10/03 | 1,900 | 1,901 | 1,884 | 1,900 | +1 | +0.1% | 43,000 |
| 2022/09/30 | 1,915 | 1,922 | 1,891 | 1,899 | -15 | -0.8% | 60,500 |
| 2022/09/29 | 1,903 | 1,925 | 1,902 | 1,914 | +1 | +0.1% | 53,100 |
| 2022/09/28 | 1,911 | 1,920 | 1,894 | 1,913 | -5 | -0.3% | 122,800 |
| 2022/09/27 | 1,921 | 1,927 | 1,916 | 1,918 | -3 | -0.2% | 43,500 |
| 2022/09/26 | 1,928 | 1,931 | 1,915 | 1,921 | -19 | -1% | 53,300 |
| 2022/09/22 | 1,933 | 1,944 | 1,933 | 1,940 | -8 | -0.4% | 28,200 |
| 2022/09/21 | 1,935 | 1,949 | 1,933 | 1,948 | +2 | +0.1% | 38,500 |
| 2022/09/20 | 1,959 | 1,964 | 1,940 | 1,946 | ±0 | ±0% | 39,900 |
| 2022/09/16 | 1,940 | 1,962 | 1,940 | 1,946 | ±0 | ±0% | 65,300 |
| 2022/09/15 | 1,937 | 1,946 | 1,921 | 1,946 | +12 | +0.6% | 45,000 |
| 2022/09/14 | 1,940 | 1,943 | 1,932 | 1,934 | -21 | -1.1% | 43,300 |
451～
500
件表示中 / 3424件
類似銘柄と比較する
現在ご覧いただいている「テレ東ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| テレ東ＨＤ | 378,000円 | +4.3% | +0.1% | 2.12% | 15.65倍 | 1.03倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| テクマトリックス | 243,000円 | +10.7% | +9.5% | 1.23% | 24.88倍 | 4.49倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| サイボウズ | 198,100円 | +16.2% | +20.0% | 0.76% | 31.49倍 | 7.55倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| 東北新社 | 68,800円 | -12.8% | +22.2% | 3.78% | 26.76倍 | 1.14倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| プラスアルファ | 222,800円 | +23.5% | +30.5% | 0.72% | 29.08倍 | 9.10倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
