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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/09/13 | 1,968 | 1,973 | 1,955 | 1,955 | -13 | -0.7% | 19,000 |
| 2022/09/12 | 1,971 | 1,974 | 1,963 | 1,968 | +7 | +0.4% | 23,100 |
| 2022/09/09 | 1,936 | 1,965 | 1,936 | 1,961 | +17 | +0.9% | 43,800 |
| 2022/09/08 | 1,936 | 1,950 | 1,927 | 1,944 | +25 | +1.3% | 34,400 |
| 2022/09/07 | 1,931 | 1,936 | 1,913 | 1,919 | -15 | -0.8% | 59,100 |
| 2022/09/06 | 1,950 | 1,950 | 1,934 | 1,934 | -13 | -0.7% | 38,800 |
| 2022/09/05 | 1,939 | 1,951 | 1,938 | 1,947 | -12 | -0.6% | 59,300 |
| 2022/09/02 | 1,964 | 1,964 | 1,945 | 1,959 | +5 | +0.3% | 42,700 |
| 2022/09/01 | 1,960 | 1,967 | 1,948 | 1,954 | -12 | -0.6% | 66,800 |
| 2022/08/31 | 1,957 | 1,969 | 1,953 | 1,966 | -5 | -0.3% | 47,400 |
| 2022/08/30 | 1,987 | 1,987 | 1,963 | 1,971 | -9 | -0.5% | 50,100 |
| 2022/08/29 | 1,985 | 1,989 | 1,972 | 1,980 | -26 | -1.3% | 79,300 |
| 2022/08/26 | 2,008 | 2,009 | 1,990 | 2,006 | -3 | -0.1% | 43,000 |
| 2022/08/25 | 1,985 | 2,014 | 1,978 | 2,009 | +25 | +1.3% | 51,000 |
| 2022/08/24 | 1,976 | 1,990 | 1,970 | 1,984 | +8 | +0.4% | 34,000 |
| 2022/08/23 | 1,982 | 1,988 | 1,972 | 1,976 | -17 | -0.9% | 36,800 |
| 2022/08/22 | 1,996 | 1,996 | 1,985 | 1,993 | -5 | -0.3% | 29,200 |
| 2022/08/19 | 1,989 | 2,000 | 1,981 | 1,998 | +9 | +0.5% | 43,200 |
| 2022/08/18 | 1,983 | 1,990 | 1,978 | 1,989 | -6 | -0.3% | 29,500 |
| 2022/08/17 | 2,002 | 2,010 | 1,988 | 1,995 | +3 | +0.2% | 30,100 |
| 2022/08/16 | 1,999 | 2,003 | 1,984 | 1,992 | -6 | -0.3% | 43,600 |
| 2022/08/15 | 1,996 | 1,998 | 1,983 | 1,998 | +19 | +1% | 55,700 |
| 2022/08/12 | 1,983 | 1,988 | 1,967 | 1,979 | +9 | +0.5% | 47,800 |
| 2022/08/10 | 1,960 | 1,970 | 1,947 | 1,970 | +10 | +0.5% | 41,500 |
| 2022/08/09 | 1,966 | 1,970 | 1,950 | 1,960 | +7 | +0.4% | 31,100 |
651～
700
件表示中 / 3599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 | 347,500円 | +0.8% | +1.8% | 2.59% | 14.66倍 | 0.91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 | 225,900円 | +12.5% | +18.3% | 1.59% | 18.59倍 | 3.75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 |
| メドレー | 304,000円 | +35.8% | +5.4% | 0.00% | 31.69倍 | 4.86倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＪＢＣＣ ＨＤ | 134,400円 | +2.3% | +9.3% | 2.60% | 17.40倍 | 3.45倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| グリーＨＤ | 52,100円 | +3.6% | -8.7% | 2.78% | 19.83倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
