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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,550 | 1,568 | 1,542 | 1,559 | +24 | +1.6% | 92,700 |
| 2014/06/18 | 1,526 | 1,541 | 1,519 | 1,535 | +22 | +1.5% | 118,900 |
| 2014/06/17 | 1,514 | 1,527 | 1,501 | 1,513 | -4 | -0.3% | 94,300 |
| 2014/06/16 | 1,510 | 1,528 | 1,495 | 1,517 | +19 | +1.3% | 133,000 |
| 2014/06/13 | 1,488 | 1,499 | 1,486 | 1,498 | -7 | -0.5% | 131,600 |
| 2014/06/12 | 1,492 | 1,511 | 1,491 | 1,505 | +13 | +0.9% | 82,700 |
| 2014/06/11 | 1,496 | 1,512 | 1,491 | 1,492 | -9 | -0.6% | 108,100 |
| 2014/06/10 | 1,502 | 1,519 | 1,490 | 1,501 | -1 | -0.1% | 134,300 |
| 2014/06/09 | 1,533 | 1,536 | 1,487 | 1,502 | -31 | -2% | 176,300 |
| 2014/06/06 | 1,523 | 1,544 | 1,505 | 1,533 | +18 | +1.2% | 125,900 |
| 2014/06/05 | 1,512 | 1,530 | 1,501 | 1,515 | +6 | +0.4% | 101,000 |
| 2014/06/04 | 1,488 | 1,515 | 1,482 | 1,509 | +27 | +1.8% | 104,800 |
| 2014/06/03 | 1,486 | 1,504 | 1,471 | 1,482 | +1 | +0.1% | 98,200 |
| 2014/06/02 | 1,484 | 1,495 | 1,475 | 1,481 | -3 | -0.2% | 77,800 |
| 2014/05/30 | 1,488 | 1,498 | 1,473 | 1,484 | +3 | +0.2% | 75,800 |
| 2014/05/29 | 1,445 | 1,497 | 1,439 | 1,481 | +46 | +3.2% | 173,100 |
| 2014/05/28 | 1,458 | 1,459 | 1,431 | 1,435 | -22 | -1.5% | 108,700 |
| 2014/05/27 | 1,459 | 1,459 | 1,439 | 1,457 | -4 | -0.3% | 78,500 |
| 2014/05/26 | 1,446 | 1,462 | 1,445 | 1,461 | +19 | +1.3% | 39,400 |
| 2014/05/23 | 1,428 | 1,452 | 1,424 | 1,442 | +19 | +1.3% | 88,800 |
| 2014/05/22 | 1,445 | 1,445 | 1,408 | 1,423 | -25 | -1.7% | 95,500 |
| 2014/05/21 | 1,440 | 1,458 | 1,431 | 1,448 | +8 | +0.6% | 104,800 |
| 2014/05/20 | 1,474 | 1,479 | 1,433 | 1,440 | -26 | -1.8% | 134,700 |
| 2014/05/19 | 1,480 | 1,480 | 1,463 | 1,466 | +4 | +0.3% | 125,200 |
| 2014/05/16 | 1,482 | 1,484 | 1,442 | 1,462 | +10 | +0.7% | 224,300 |
| 2014/05/15 | 1,531 | 1,533 | 1,441 | 1,452 | -103 | -6.6% | 265,600 |
| 2014/05/14 | 1,568 | 1,568 | 1,548 | 1,555 | -6 | -0.4% | 77,200 |
| 2014/05/13 | 1,558 | 1,569 | 1,551 | 1,561 | +16 | +1% | 46,900 |
| 2014/05/12 | 1,589 | 1,594 | 1,542 | 1,545 | -40 | -2.5% | 70,400 |
| 2014/05/09 | 1,577 | 1,599 | 1,577 | 1,585 | +7 | +0.4% | 40,200 |
| 2014/05/08 | 1,602 | 1,606 | 1,572 | 1,578 | -24 | -1.5% | 83,400 |
| 2014/05/07 | 1,637 | 1,645 | 1,600 | 1,602 | -35 | -2.1% | 49,800 |
| 2014/05/02 | 1,641 | 1,653 | 1,625 | 1,637 | -23 | -1.4% | 41,000 |
| 2014/05/01 | 1,640 | 1,660 | 1,627 | 1,660 | +31 | +1.9% | 40,200 |
| 2014/04/30 | 1,634 | 1,638 | 1,615 | 1,629 | +7 | +0.4% | 44,300 |
| 2014/04/28 | 1,668 | 1,669 | 1,610 | 1,622 | -52 | -3.1% | 48,700 |
| 2014/04/25 | 1,618 | 1,675 | 1,616 | 1,674 | +66 | +4.1% | 83,100 |
| 2014/04/24 | 1,610 | 1,619 | 1,599 | 1,608 | ±0 | ±0% | 24,700 |
| 2014/04/23 | 1,603 | 1,610 | 1,596 | 1,608 | +14 | +0.9% | 19,400 |
| 2014/04/22 | 1,609 | 1,609 | 1,592 | 1,594 | -5 | -0.3% | 25,400 |
| 2014/04/21 | 1,609 | 1,610 | 1,595 | 1,599 | -12 | -0.7% | 16,000 |
| 2014/04/18 | 1,618 | 1,618 | 1,599 | 1,611 | +4 | +0.2% | 17,300 |
| 2014/04/17 | 1,626 | 1,626 | 1,600 | 1,607 | -12 | -0.7% | 36,100 |
| 2014/04/16 | 1,591 | 1,619 | 1,587 | 1,619 | +30 | +1.9% | 49,700 |
| 2014/04/15 | 1,599 | 1,613 | 1,569 | 1,589 | +10 | +0.6% | 58,100 |
| 2014/04/14 | 1,570 | 1,590 | 1,563 | 1,579 | +9 | +0.6% | 35,100 |
| 2014/04/11 | 1,580 | 1,600 | 1,570 | 1,570 | -16 | -1% | 53,300 |
| 2014/04/10 | 1,609 | 1,613 | 1,584 | 1,586 | -6 | -0.4% | 44,200 |
| 2014/04/09 | 1,602 | 1,618 | 1,591 | 1,592 | -15 | -0.9% | 77,900 |
| 2014/04/08 | 1,616 | 1,642 | 1,602 | 1,607 | -10 | -0.6% | 77,500 |
2551～
2600
件表示中 / 3462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 | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83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 |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22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 |
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 東北新社 | 59,400円 | -12.8% | +22.2% | 4.38% | 23.10倍 | 1.01倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| エムティーアイ | 130,400円 | +3.0% | +2.6% | 1.38% | 49.19倍 | 4.65倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
