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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,600 | 3,685 | 3,600 | 3,680 | +10 | +0.3% | 41,400 |
| 2024/08/20 | 3,675 | 3,695 | 3,605 | 3,670 | +25 | +0.7% | 73,500 |
| 2024/08/19 | 3,550 | 3,680 | 3,550 | 3,645 | +95 | +2.7% | 77,200 |
| 2024/08/16 | 3,470 | 3,590 | 3,465 | 3,550 | +80 | +2.3% | 61,100 |
| 2024/08/15 | 3,540 | 3,540 | 3,455 | 3,470 | -90 | -2.5% | 62,700 |
| 2024/08/14 | 3,485 | 3,610 | 3,485 | 3,560 | +155 | +4.6% | 78,200 |
| 2024/08/13 | 3,225 | 3,425 | 3,225 | 3,405 | +120 | +3.7% | 43,700 |
| 2024/08/09 | 3,320 | 3,345 | 3,205 | 3,285 | +35 | +1.1% | 116,000 |
| 2024/08/08 | 3,155 | 3,365 | 3,110 | 3,250 | +80 | +2.5% | 144,600 |
| 2024/08/07 | 3,120 | 3,220 | 3,040 | 3,170 | -20 | -0.6% | 155,500 |
| 2024/08/06 | 3,005 | 3,255 | 3,005 | 3,190 | +435 | +15.8% | 144,300 |
| 2024/08/05 | 3,120 | 3,155 | 2,755 | 2,755 | -700 | -20.3% | 225,300 |
| 2024/08/02 | 3,415 | 3,570 | 3,375 | 3,455 | -195 | -5.3% | 159,600 |
| 2024/08/01 | 3,760 | 3,780 | 3,620 | 3,650 | -40 | -1.1% | 116,400 |
| 2024/07/31 | 3,565 | 3,720 | 3,565 | 3,690 | +110 | +3.1% | 114,900 |
| 2024/07/30 | 3,535 | 3,590 | 3,515 | 3,580 | +35 | +1% | 50,300 |
| 2024/07/29 | 3,575 | 3,575 | 3,505 | 3,545 | +5 | +0.1% | 84,200 |
| 2024/07/26 | 3,650 | 3,655 | 3,530 | 3,540 | -105 | -2.9% | 67,300 |
| 2024/07/25 | 3,635 | 3,670 | 3,585 | 3,645 | -55 | -1.5% | 47,700 |
| 2024/07/24 | 3,615 | 3,730 | 3,610 | 3,700 | +85 | +2.4% | 85,000 |
| 2024/07/23 | 3,580 | 3,645 | 3,580 | 3,615 | +15 | +0.4% | 38,000 |
| 2024/07/22 | 3,665 | 3,670 | 3,595 | 3,600 | -65 | -1.8% | 44,100 |
| 2024/07/19 | 3,735 | 3,735 | 3,660 | 3,665 | -55 | -1.5% | 47,200 |
| 2024/07/18 | 3,780 | 3,795 | 3,720 | 3,720 | -100 | -2.6% | 62,800 |
| 2024/07/17 | 3,865 | 3,865 | 3,745 | 3,820 | +15 | +0.4% | 48,800 |
| 2024/07/16 | 3,725 | 3,825 | 3,725 | 3,805 | +55 | +1.5% | 64,300 |
| 2024/07/12 | 3,700 | 3,800 | 3,700 | 3,750 | ±0 | ±0% | 64,000 |
| 2024/07/11 | 3,785 | 3,800 | 3,725 | 3,750 | -30 | -0.8% | 55,500 |
| 2024/07/10 | 3,740 | 3,780 | 3,685 | 3,780 | +50 | +1.3% | 60,100 |
| 2024/07/09 | 3,725 | 3,750 | 3,660 | 3,730 | +5 | +0.1% | 60,700 |
| 2024/07/08 | 3,710 | 3,740 | 3,675 | 3,725 | +40 | +1.1% | 40,000 |
| 2024/07/05 | 3,670 | 3,710 | 3,660 | 3,685 | ±0 | ±0% | 52,900 |
| 2024/07/04 | 3,715 | 3,715 | 3,670 | 3,685 | -30 | -0.8% | 55,300 |
| 2024/07/03 | 3,790 | 3,790 | 3,700 | 3,715 | -70 | -1.8% | 69,800 |
| 2024/07/02 | 3,825 | 3,880 | 3,760 | 3,785 | -65 | -1.7% | 73,900 |
| 2024/07/01 | 3,795 | 3,880 | 3,760 | 3,850 | +90 | +2.4% | 90,400 |
| 2024/06/28 | 3,975 | 4,015 | 3,735 | 3,760 | -255 | -6.4% | 113,800 |
| 2024/06/27 | 3,860 | 4,025 | 3,860 | 4,015 | +175 | +4.6% | 141,700 |
| 2024/06/26 | 3,770 | 3,840 | 3,740 | 3,840 | +50 | +1.3% | 56,300 |
| 2024/06/25 | 3,730 | 3,845 | 3,730 | 3,790 | +90 | +2.4% | 126,500 |
| 2024/06/24 | 3,680 | 3,715 | 3,650 | 3,700 | +60 | +1.6% | 126,500 |
| 2024/06/21 | 3,695 | 3,740 | 3,630 | 3,640 | ±0 | ±0% | 188,600 |
| 2024/06/20 | 3,650 | 3,700 | 3,615 | 3,640 | -30 | -0.8% | 100,100 |
| 2024/06/19 | 3,600 | 3,670 | 3,595 | 3,670 | +80 | +2.2% | 115,300 |
| 2024/06/18 | 3,425 | 3,590 | 3,425 | 3,590 | +215 | +6.4% | 131,300 |
| 2024/06/17 | 3,375 | 3,400 | 3,325 | 3,375 | +5 | +0.1% | 75,200 |
| 2024/06/14 | 3,190 | 3,370 | 3,155 | 3,370 | +200 | +6.3% | 90,900 |
| 2024/06/13 | 3,265 | 3,280 | 3,170 | 3,170 | -95 | -2.9% | 47,900 |
| 2024/06/12 | 3,250 | 3,290 | 3,200 | 3,265 | +15 | +0.5% | 62,700 |
| 2024/06/11 | 3,170 | 3,275 | 3,165 | 3,250 | +80 | +2.5% | 57,900 |
151～
200
件表示中 / 3549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 | 344,500円 | +3.0% | -22.9% | 2.61% | 17.70倍 | 0.94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 |
| グリーＨＤ | 54,600円 | +3.6% | -8.7% | 3.02% | 20.78倍 | 1.00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 |
| メドレー | 292,500円 | +35.8% | +5.4% | 0.00% | 30.31倍 | 4.65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 |
| デジアーツ | 641,000円 | -6.9% | +15.7% | 1.33% | 24.70倍 | 5.34倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＰＫＳＨＡ | 269,800円 | +18.4% | +0.2% | 0.00% | 32.25倍 | 2.60倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
