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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 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 |
| 2014/04/07 | 1,661 | 1,661 | 1,611 | 1,617 | -52 | -3.1% | 86,400 |
| 2014/04/04 | 1,664 | 1,676 | 1,628 | 1,669 | -3 | -0.2% | 137,700 |
| 2014/04/03 | 1,707 | 1,715 | 1,666 | 1,672 | -34 | -2% | 129,600 |
| 2014/04/02 | 1,767 | 1,768 | 1,695 | 1,706 | -62 | -3.5% | 167,400 |
| 2014/04/01 | 1,748 | 1,776 | 1,729 | 1,768 | +20 | +1.1% | 130,900 |
| 2014/03/31 | 1,730 | 1,748 | 1,691 | 1,748 | +25 | +1.5% | 136,900 |
| 2014/03/28 | 1,710 | 1,725 | 1,690 | 1,723 | +15 | +0.9% | 152,300 |
| 2014/03/27 | 1,683 | 1,719 | 1,642 | 1,708 | +24 | +1.4% | 165,200 |
| 2014/03/26 | 1,645 | 1,706 | 1,643 | 1,684 | +42 | +2.6% | 235,900 |
| 2014/03/25 | 1,641 | 1,670 | 1,584 | 1,642 | +2 | +0.1% | 111,900 |
| 2014/03/24 | 1,575 | 1,662 | 1,550 | 1,640 | +105 | +6.8% | 159,200 |
| 2014/03/20 | 1,570 | 1,574 | 1,520 | 1,535 | -30 | -1.9% | 129,000 |
| 2014/03/19 | 1,600 | 1,604 | 1,558 | 1,565 | -35 | -2.2% | 123,500 |
| 2014/03/18 | 1,645 | 1,649 | 1,592 | 1,600 | ±0 | ±0% | 105,300 |
| 2014/03/17 | 1,625 | 1,631 | 1,596 | 1,600 | -24 | -1.5% | 54,400 |
| 2014/03/14 | 1,637 | 1,650 | 1,622 | 1,624 | -20 | -1.2% | 96,400 |
| 2014/03/13 | 1,637 | 1,653 | 1,635 | 1,644 | +7 | +0.4% | 63,500 |
| 2014/03/12 | 1,660 | 1,660 | 1,629 | 1,637 | -34 | -2% | 84,700 |
| 2014/03/11 | 1,655 | 1,687 | 1,655 | 1,671 | +5 | +0.3% | 76,800 |
| 2014/03/10 | 1,668 | 1,677 | 1,658 | 1,666 | -3 | -0.2% | 75,600 |
| 2014/03/07 | 1,667 | 1,679 | 1,650 | 1,669 | +4 | +0.2% | 72,400 |
| 2014/03/06 | 1,650 | 1,668 | 1,641 | 1,665 | +17 | +1% | 47,600 |
2751～
2800
件表示中 / 3640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 | 428,000円 | +2.0% | +13.9% | 2.10% | 16.76倍 | 1.12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 |
| ウイングアーク | 372,500円 | +8.7% | +8.4% | 2.79% | 20.16倍 | 3.09倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| さくら | 305,000円 | +16.2% | -90.1% | 0.16% | 610.00倍 | 4.06倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ＰＫＳＨＡ | 365,500円 | +18.4% | +0.2% | 0.00% | 43.65倍 | 3.32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 |
| ソフトバンク１ Ｐ | 377,600円 | - | - | 2.65% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
