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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 2,267 | 2,326 | 2,204 | 2,301 | ±0 | ±0% | 38,300 |
2020/04/07 | 2,256 | 2,309 | 2,242 | 2,301 | +45 | +2% | 28,700 |
2020/04/06 | 2,267 | 2,270 | 2,202 | 2,256 | +33 | +1.5% | 29,300 |
2020/04/03 | 2,277 | 2,342 | 2,178 | 2,223 | -49 | -2.2% | 27,800 |
2020/04/02 | 2,345 | 2,359 | 2,265 | 2,272 | -107 | -4.5% | 20,900 |
2020/04/01 | 2,392 | 2,447 | 2,373 | 2,379 | -25 | -1% | 37,000 |
2020/03/31 | 2,569 | 2,569 | 2,384 | 2,404 | -157 | -6.1% | 46,100 |
2020/03/30 | 2,484 | 2,569 | 2,463 | 2,561 | +2 | +0.1% | 58,800 |
2020/03/27 | 2,310 | 2,559 | 2,306 | 2,559 | +279 | +12.2% | 111,500 |
2020/03/26 | 2,160 | 2,280 | 2,131 | 2,280 | +73 | +3.3% | 52,000 |
2020/03/25 | 2,211 | 2,234 | 2,168 | 2,207 | ±0 | ±0% | 32,200 |
2020/03/24 | 2,254 | 2,282 | 2,138 | 2,207 | -47 | -2.1% | 49,400 |
2020/03/23 | 2,154 | 2,263 | 2,141 | 2,254 | +54 | +2.5% | 42,600 |
2020/03/19 | 2,080 | 2,206 | 2,080 | 2,200 | +131 | +6.3% | 44,800 |
2020/03/18 | 1,959 | 2,076 | 1,959 | 2,069 | +107 | +5.5% | 56,000 |
2020/03/17 | 1,823 | 1,983 | 1,819 | 1,962 | +126 | +6.9% | 49,100 |
2020/03/16 | 1,886 | 1,915 | 1,827 | 1,836 | -30 | -1.6% | 39,500 |
2020/03/13 | 1,896 | 1,903 | 1,827 | 1,866 | -88 | -4.5% | 57,700 |
2020/03/12 | 2,010 | 2,010 | 1,930 | 1,954 | -56 | -2.8% | 38,900 |
2020/03/11 | 2,030 | 2,072 | 2,009 | 2,010 | -38 | -1.9% | 18,400 |
2020/03/10 | 1,979 | 2,054 | 1,936 | 2,048 | +29 | +1.4% | 31,800 |
2020/03/09 | 2,093 | 2,099 | 2,005 | 2,019 | -81 | -3.9% | 29,900 |
2020/03/06 | 2,132 | 2,141 | 2,100 | 2,100 | -70 | -3.2% | 23,300 |
2020/03/05 | 2,194 | 2,197 | 2,161 | 2,170 | +4 | +0.2% | 27,700 |
2020/03/04 | 2,131 | 2,185 | 2,121 | 2,166 | +16 | +0.7% | 17,200 |
2020/03/03 | 2,212 | 2,229 | 2,150 | 2,150 | -53 | -2.4% | 35,800 |
2020/03/02 | 2,100 | 2,244 | 2,100 | 2,203 | +80 | +3.8% | 27,500 |
2020/02/28 | 2,176 | 2,212 | 2,114 | 2,123 | -95 | -4.3% | 36,400 |
2020/02/27 | 2,270 | 2,287 | 2,204 | 2,218 | -67 | -2.9% | 44,200 |
2020/02/26 | 2,262 | 2,299 | 2,245 | 2,285 | +13 | +0.6% | 27,100 |
2020/02/25 | 2,280 | 2,347 | 2,271 | 2,272 | -114 | -4.8% | 46,100 |
2020/02/21 | 2,362 | 2,391 | 2,362 | 2,386 | +21 | +0.9% | 12,800 |
2020/02/20 | 2,365 | 2,393 | 2,363 | 2,365 | ±0 | ±0% | 6,700 |
2020/02/19 | 2,351 | 2,387 | 2,351 | 2,365 | +1 | ±0% | 16,500 |
2020/02/18 | 2,380 | 2,386 | 2,348 | 2,364 | -15 | -0.6% | 12,700 |
2020/02/17 | 2,383 | 2,384 | 2,351 | 2,379 | -4 | -0.2% | 11,700 |
2020/02/14 | 2,407 | 2,416 | 2,370 | 2,383 | -32 | -1.3% | 17,000 |
2020/02/13 | 2,417 | 2,444 | 2,403 | 2,415 | -3 | -0.1% | 10,600 |
2020/02/12 | 2,447 | 2,447 | 2,413 | 2,418 | -29 | -1.2% | 15,700 |
2020/02/10 | 2,440 | 2,472 | 2,433 | 2,447 | -6 | -0.2% | 13,400 |
2020/02/07 | 2,425 | 2,476 | 2,410 | 2,453 | +33 | +1.4% | 14,900 |
2020/02/06 | 2,376 | 2,530 | 2,376 | 2,420 | +66 | +2.8% | 91,500 |
2020/02/05 | 2,363 | 2,372 | 2,329 | 2,354 | +21 | +0.9% | 21,400 |
2020/02/04 | 2,332 | 2,349 | 2,315 | 2,333 | -3 | -0.1% | 30,500 |
2020/02/03 | 2,305 | 2,351 | 2,305 | 2,336 | -6 | -0.3% | 16,700 |
2020/01/31 | 2,335 | 2,360 | 2,324 | 2,342 | +25 | +1.1% | 9,300 |
2020/01/30 | 2,324 | 2,339 | 2,301 | 2,317 | -26 | -1.1% | 13,400 |
2020/01/29 | 2,323 | 2,356 | 2,323 | 2,343 | +8 | +0.3% | 13,100 |
2020/01/28 | 2,355 | 2,355 | 2,307 | 2,335 | -23 | -1% | 30,100 |
2020/01/27 | 2,390 | 2,391 | 2,350 | 2,358 | -46 | -1.9% | 22,400 |
1101~
1150
件表示中 / 3429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 | 366,000円 | +4.3% | +0.1% | 2.19% | 15.13倍 | 0.99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 |
サイボウズ | 201,500円 | +16.2% | +20.0% | 0.74% | 32.03倍 | 7.68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 |
テクマトリックス | 229,800円 | +10.7% | +9.5% | 1.31% | 23.53倍 | 4.24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 |
チェンジHD | 130,200円 | +21.6% | +72.5% | 1.11% | 11.23倍 | 2.29倍 |
|
地方自治体・企業のDXを支援。業務フロー再構築やITツール提供。ふるさと納税が稼ぎ頭 |
プラスアルファ | 219,200円 | +23.5% | +30.5% | 0.73% | 28.61倍 | 8.95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