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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 2,840 | 2,853 | 2,803 | 2,830 | -28 | -1% | 37,100 |
| 2018/08/09 | 2,828 | 2,864 | 2,810 | 2,858 | +46 | +1.6% | 62,200 |
| 2018/08/08 | 2,795 | 2,816 | 2,751 | 2,812 | -13 | -0.5% | 97,400 |
| 2018/08/07 | 2,758 | 2,825 | 2,751 | 2,825 | +73 | +2.7% | 73,000 |
| 2018/08/06 | 2,848 | 2,848 | 2,734 | 2,752 | -96 | -3.4% | 126,200 |
| 2018/08/03 | 2,980 | 3,025 | 2,838 | 2,848 | -292 | -9.3% | 223,900 |
| 2018/08/02 | 3,150 | 3,155 | 3,110 | 3,140 | +10 | +0.3% | 47,800 |
| 2018/08/01 | 3,180 | 3,180 | 3,115 | 3,130 | +15 | +0.5% | 42,700 |
| 2018/07/31 | 3,090 | 3,140 | 3,065 | 3,115 | ±0 | ±0% | 53,100 |
| 2018/07/30 | 3,150 | 3,150 | 3,100 | 3,115 | -35 | -1.1% | 52,700 |
| 2018/07/27 | 3,160 | 3,175 | 3,125 | 3,150 | ±0 | ±0% | 45,200 |
| 2018/07/26 | 3,175 | 3,210 | 3,140 | 3,150 | -25 | -0.8% | 64,500 |
| 2018/07/25 | 3,210 | 3,210 | 3,160 | 3,175 | -25 | -0.8% | 24,200 |
| 2018/07/24 | 3,185 | 3,225 | 3,175 | 3,200 | +15 | +0.5% | 30,300 |
| 2018/07/23 | 3,215 | 3,255 | 3,175 | 3,185 | -45 | -1.4% | 39,800 |
| 2018/07/20 | 3,235 | 3,245 | 3,195 | 3,230 | -10 | -0.3% | 25,700 |
| 2018/07/19 | 3,255 | 3,270 | 3,190 | 3,240 | -15 | -0.5% | 42,500 |
| 2018/07/18 | 3,305 | 3,325 | 3,250 | 3,255 | -45 | -1.4% | 42,900 |
| 2018/07/17 | 3,285 | 3,325 | 3,275 | 3,300 | +25 | +0.8% | 39,000 |
| 2018/07/13 | 3,275 | 3,285 | 3,245 | 3,275 | -15 | -0.5% | 22,700 |
| 2018/07/12 | 3,255 | 3,310 | 3,250 | 3,290 | +85 | +2.7% | 36,300 |
| 2018/07/11 | 3,215 | 3,255 | 3,195 | 3,205 | -15 | -0.5% | 48,500 |
| 2018/07/10 | 3,280 | 3,280 | 3,205 | 3,220 | -20 | -0.6% | 61,900 |
| 2018/07/09 | 3,300 | 3,320 | 3,235 | 3,240 | -35 | -1.1% | 49,400 |
| 2018/07/06 | 3,295 | 3,295 | 3,240 | 3,275 | +30 | +0.9% | 40,800 |
| 2018/07/05 | 3,300 | 3,300 | 3,225 | 3,245 | -70 | -2.1% | 35,600 |
| 2018/07/04 | 3,225 | 3,320 | 3,220 | 3,315 | +70 | +2.2% | 37,300 |
| 2018/07/03 | 3,285 | 3,310 | 3,225 | 3,245 | -25 | -0.8% | 30,200 |
| 2018/07/02 | 3,435 | 3,435 | 3,265 | 3,270 | -115 | -3.4% | 47,200 |
| 2018/06/29 | 3,365 | 3,440 | 3,360 | 3,385 | +25 | +0.7% | 50,500 |
| 2018/06/28 | 3,395 | 3,415 | 3,355 | 3,360 | -50 | -1.5% | 44,400 |
| 2018/06/27 | 3,380 | 3,420 | 3,370 | 3,410 | +5 | +0.1% | 27,100 |
| 2018/06/26 | 3,385 | 3,405 | 3,350 | 3,405 | +5 | +0.1% | 25,200 |
| 2018/06/25 | 3,415 | 3,420 | 3,365 | 3,400 | -15 | -0.4% | 35,300 |
| 2018/06/22 | 3,365 | 3,445 | 3,355 | 3,415 | +25 | +0.7% | 70,800 |
| 2018/06/21 | 3,440 | 3,445 | 3,385 | 3,390 | -60 | -1.7% | 62,000 |
| 2018/06/20 | 3,375 | 3,450 | 3,350 | 3,450 | +105 | +3.1% | 66,400 |
| 2018/06/19 | 3,310 | 3,380 | 3,300 | 3,345 | +25 | +0.8% | 58,500 |
| 2018/06/18 | 3,330 | 3,355 | 3,295 | 3,320 | -45 | -1.3% | 53,600 |
| 2018/06/15 | 3,315 | 3,390 | 3,310 | 3,365 | +20 | +0.6% | 47,400 |
| 2018/06/14 | 3,290 | 3,360 | 3,290 | 3,345 | +25 | +0.8% | 49,800 |
| 2018/06/13 | 3,215 | 3,330 | 3,215 | 3,320 | +100 | +3.1% | 51,800 |
| 2018/06/12 | 3,225 | 3,280 | 3,195 | 3,220 | +20 | +0.6% | 53,300 |
| 2018/06/11 | 3,290 | 3,290 | 3,200 | 3,200 | -90 | -2.7% | 57,700 |
| 2018/06/08 | 3,240 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 65,200 |
| 2018/06/07 | 3,165 | 3,285 | 3,165 | 3,270 | +85 | +2.7% | 66,600 |
| 2018/06/06 | 3,150 | 3,200 | 3,085 | 3,185 | +85 | +2.7% | 61,300 |
| 2018/06/05 | 3,045 | 3,130 | 3,040 | 3,100 | +55 | +1.8% | 68,900 |
| 2018/06/04 | 3,050 | 3,060 | 3,025 | 3,045 | +20 | +0.7% | 32,500 |
| 2018/06/01 | 3,015 | 3,060 | 2,989 | 3,025 | -30 | -1% | 57,900 |
1501～
1550
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
