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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,950 | 1,960 | 1,931 | 1,953 | -12 | -0.6% | 133,700 |
| 2022/08/05 | 2,040 | 2,138 | 1,872 | 1,965 | -60 | -3% | 1,199,300 |
| 2022/08/04 | 1,980 | 2,044 | 1,970 | 2,025 | +106 | +5.5% | 303,700 |
| 2022/08/03 | 1,917 | 1,920 | 1,908 | 1,919 | -1 | -0.1% | 54,200 |
| 2022/08/02 | 1,929 | 1,938 | 1,906 | 1,920 | -3 | -0.2% | 109,100 |
| 2022/08/01 | 1,962 | 1,962 | 1,872 | 1,923 | -36 | -1.8% | 241,700 |
| 2022/07/29 | 1,947 | 1,974 | 1,940 | 1,959 | +12 | +0.6% | 80,000 |
| 2022/07/28 | 1,949 | 1,949 | 1,929 | 1,947 | +16 | +0.8% | 77,700 |
| 2022/07/27 | 1,975 | 1,979 | 1,902 | 1,931 | -41 | -2.1% | 369,000 |
| 2022/07/26 | 2,016 | 2,030 | 1,925 | 1,972 | -46 | -2.3% | 272,400 |
| 2022/07/25 | 2,008 | 2,018 | 2,000 | 2,018 | +5 | +0.2% | 26,400 |
| 2022/07/22 | 2,034 | 2,034 | 2,013 | 2,013 | -22 | -1.1% | 24,000 |
| 2022/07/21 | 1,998 | 2,039 | 1,990 | 2,035 | +35 | +1.8% | 54,700 |
| 2022/07/20 | 1,994 | 2,000 | 1,910 | 2,000 | +30 | +1.5% | 110,100 |
| 2022/07/19 | 1,977 | 1,977 | 1,964 | 1,970 | +9 | +0.5% | 18,500 |
| 2022/07/15 | 1,950 | 1,974 | 1,950 | 1,961 | +16 | +0.8% | 46,000 |
| 2022/07/14 | 1,953 | 1,958 | 1,945 | 1,945 | -8 | -0.4% | 20,300 |
| 2022/07/13 | 1,961 | 1,966 | 1,952 | 1,953 | -5 | -0.3% | 12,900 |
| 2022/07/12 | 1,969 | 1,970 | 1,950 | 1,958 | -20 | -1% | 26,400 |
| 2022/07/11 | 1,950 | 1,979 | 1,950 | 1,978 | +43 | +2.2% | 35,300 |
| 2022/07/08 | 1,945 | 1,959 | 1,935 | 1,935 | -5 | -0.3% | 48,900 |
| 2022/07/07 | 1,935 | 1,946 | 1,935 | 1,940 | +8 | +0.4% | 19,700 |
| 2022/07/06 | 1,927 | 1,939 | 1,925 | 1,932 | -4 | -0.2% | 24,800 |
| 2022/07/05 | 1,967 | 1,970 | 1,900 | 1,936 | -24 | -1.2% | 169,900 |
| 2022/07/04 | 1,976 | 1,985 | 1,900 | 1,960 | +11 | +0.6% | 96,600 |
| 2022/07/01 | 1,958 | 1,980 | 1,935 | 1,949 | -1 | -0.1% | 73,200 |
| 2022/06/30 | 1,975 | 1,993 | 1,940 | 1,950 | -23 | -1.2% | 59,800 |
| 2022/06/29 | 1,980 | 1,993 | 1,968 | 1,973 | -14 | -0.7% | 46,500 |
| 2022/06/28 | 1,977 | 1,991 | 1,972 | 1,987 | +14 | +0.7% | 28,600 |
| 2022/06/27 | 1,978 | 1,984 | 1,960 | 1,973 | +7 | +0.4% | 34,300 |
| 2022/06/24 | 1,972 | 1,976 | 1,963 | 1,966 | -10 | -0.5% | 24,000 |
| 2022/06/23 | 1,988 | 2,000 | 1,976 | 1,976 | -12 | -0.6% | 19,500 |
| 2022/06/22 | 1,988 | 1,996 | 1,983 | 1,988 | +11 | +0.6% | 25,500 |
| 2022/06/21 | 1,956 | 1,985 | 1,956 | 1,977 | +22 | +1.1% | 20,500 |
| 2022/06/20 | 1,977 | 1,979 | 1,954 | 1,955 | -22 | -1.1% | 19,800 |
| 2022/06/17 | 1,963 | 1,992 | 1,952 | 1,977 | -3 | -0.2% | 29,900 |
| 2022/06/16 | 1,974 | 2,009 | 1,974 | 1,980 | +15 | +0.8% | 18,400 |
| 2022/06/15 | 1,998 | 2,003 | 1,965 | 1,965 | -34 | -1.7% | 30,000 |
| 2022/06/14 | 1,988 | 2,011 | 1,988 | 1,999 | -6 | -0.3% | 23,600 |
| 2022/06/13 | 1,990 | 2,017 | 1,988 | 2,005 | -3 | -0.1% | 37,200 |
| 2022/06/10 | 2,001 | 2,018 | 1,996 | 2,008 | -6 | -0.3% | 27,300 |
| 2022/06/09 | 2,009 | 2,036 | 2,006 | 2,014 | +5 | +0.2% | 23,300 |
| 2022/06/08 | 2,010 | 2,029 | 2,004 | 2,009 | +11 | +0.6% | 19,000 |
| 2022/06/07 | 2,004 | 2,019 | 1,998 | 1,998 | -12 | -0.6% | 16,700 |
| 2022/06/06 | 2,001 | 2,026 | 1,998 | 2,010 | -8 | -0.4% | 24,000 |
| 2022/06/03 | 2,048 | 2,055 | 2,008 | 2,018 | -18 | -0.9% | 35,200 |
| 2022/06/02 | 2,067 | 2,067 | 2,032 | 2,036 | -32 | -1.5% | 20,400 |
| 2022/06/01 | 2,028 | 2,068 | 2,028 | 2,068 | +47 | +2.3% | 36,500 |
| 2022/05/31 | 2,047 | 2,059 | 2,014 | 2,021 | -21 | -1% | 40,700 |
| 2022/05/30 | 2,019 | 2,073 | 2,007 | 2,042 | +47 | +2.4% | 156,300 |
701～
750
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
