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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 2,065 | 2,178 | 2,051 | 2,170 | +130 | +6.4% | 451,900 |
| 2014/08/11 | 2,099 | 2,110 | 2,021 | 2,040 | -15 | -0.7% | 307,900 |
| 2014/08/08 | 2,057 | 2,075 | 2,009 | 2,055 | +8 | +0.4% | 368,100 |
| 2014/08/07 | 2,000 | 2,074 | 1,998 | 2,047 | +47 | +2.4% | 435,600 |
| 2014/08/06 | 2,000 | 2,037 | 1,960 | 2,000 | +36 | +1.8% | 465,900 |
| 2014/08/05 | 1,960 | 2,048 | 1,952 | 1,964 | +38 | +2% | 836,400 |
| 2014/08/04 | 1,810 | 1,967 | 1,770 | 1,926 | +194 | +11.2% | 867,600 |
| 2014/08/01 | 1,730 | 1,740 | 1,716 | 1,732 | -23 | -1.3% | 125,000 |
| 2014/07/31 | 1,778 | 1,789 | 1,741 | 1,755 | -23 | -1.3% | 84,700 |
| 2014/07/30 | 1,763 | 1,804 | 1,755 | 1,778 | +7 | +0.4% | 113,200 |
| 2014/07/29 | 1,751 | 1,775 | 1,735 | 1,771 | +18 | +1% | 146,100 |
| 2014/07/28 | 1,818 | 1,820 | 1,748 | 1,753 | -53 | -2.9% | 225,900 |
| 2014/07/25 | 1,814 | 1,820 | 1,783 | 1,806 | -8 | -0.4% | 121,300 |
| 2014/07/24 | 1,840 | 1,875 | 1,801 | 1,814 | -8 | -0.4% | 264,000 |
| 2014/07/23 | 1,749 | 1,829 | 1,740 | 1,822 | +100 | +5.8% | 384,700 |
| 2014/07/22 | 1,710 | 1,773 | 1,700 | 1,722 | +4 | +0.2% | 214,700 |
| 2014/07/18 | 1,666 | 1,729 | 1,663 | 1,718 | +44 | +2.6% | 272,800 |
| 2014/07/17 | 1,634 | 1,700 | 1,630 | 1,674 | +65 | +4% | 279,400 |
| 2014/07/16 | 1,600 | 1,625 | 1,586 | 1,609 | +21 | +1.3% | 157,100 |
| 2014/07/15 | 1,580 | 1,595 | 1,568 | 1,588 | +9 | +0.6% | 61,100 |
| 2014/07/14 | 1,540 | 1,591 | 1,540 | 1,579 | +52 | +3.4% | 80,100 |
| 2014/07/11 | 1,544 | 1,552 | 1,526 | 1,527 | -22 | -1.4% | 52,000 |
| 2014/07/10 | 1,567 | 1,572 | 1,549 | 1,549 | -5 | -0.3% | 35,100 |
| 2014/07/09 | 1,561 | 1,582 | 1,542 | 1,554 | -22 | -1.4% | 69,200 |
| 2014/07/08 | 1,590 | 1,613 | 1,570 | 1,576 | -6 | -0.4% | 80,700 |
| 2014/07/07 | 1,580 | 1,593 | 1,580 | 1,582 | +10 | +0.6% | 43,200 |
| 2014/07/04 | 1,585 | 1,585 | 1,561 | 1,572 | +6 | +0.4% | 54,800 |
| 2014/07/03 | 1,597 | 1,597 | 1,556 | 1,566 | -31 | -1.9% | 64,900 |
| 2014/07/02 | 1,597 | 1,610 | 1,585 | 1,597 | ±0 | ±0% | 103,300 |
| 2014/07/01 | 1,584 | 1,600 | 1,581 | 1,597 | +13 | +0.8% | 46,700 |
| 2014/06/30 | 1,566 | 1,588 | 1,557 | 1,584 | +32 | +2.1% | 61,300 |
| 2014/06/27 | 1,550 | 1,560 | 1,545 | 1,552 | -10 | -0.6% | 52,300 |
| 2014/06/26 | 1,545 | 1,566 | 1,545 | 1,562 | +18 | +1.2% | 47,600 |
| 2014/06/25 | 1,542 | 1,556 | 1,539 | 1,544 | -7 | -0.5% | 41,400 |
| 2014/06/24 | 1,530 | 1,555 | 1,530 | 1,551 | +25 | +1.6% | 85,700 |
| 2014/06/23 | 1,530 | 1,539 | 1,520 | 1,526 | -4 | -0.3% | 48,600 |
| 2014/06/20 | 1,566 | 1,566 | 1,523 | 1,530 | -29 | -1.9% | 75,900 |
| 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 |
2651～
2700
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
