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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 976 | 1,070 | 976 | 1,016 | +10 | +1% | 25,200 |
| 2011/03/15 | 1,078 | 1,092 | 1,004 | 1,006 | -94 | -8.5% | 30,000 |
| 2011/03/14 | 1,076 | 1,157 | 1,076 | 1,100 | -156 | -12.4% | 22,300 |
| 2011/03/11 | 1,274 | 1,274 | 1,256 | 1,256 | -6 | -0.5% | 38,000 |
| 2011/03/10 | 1,277 | 1,281 | 1,256 | 1,262 | -21 | -1.6% | 8,300 |
| 2011/03/09 | 1,280 | 1,290 | 1,280 | 1,283 | +6 | +0.5% | 6,300 |
| 2011/03/08 | 1,282 | 1,289 | 1,274 | 1,277 | -3 | -0.2% | 13,700 |
| 2011/03/07 | 1,294 | 1,294 | 1,272 | 1,280 | -5 | -0.4% | 24,800 |
| 2011/03/04 | 1,304 | 1,304 | 1,275 | 1,285 | -3 | -0.2% | 22,700 |
| 2011/03/03 | 1,287 | 1,298 | 1,285 | 1,288 | -4 | -0.3% | 6,800 |
| 2011/03/02 | 1,300 | 1,302 | 1,287 | 1,292 | -10 | -0.8% | 14,300 |
| 2011/03/01 | 1,294 | 1,304 | 1,286 | 1,302 | +13 | +1% | 20,600 |
| 2011/02/28 | 1,284 | 1,289 | 1,270 | 1,289 | +24 | +1.9% | 17,000 |
| 2011/02/25 | 1,266 | 1,268 | 1,259 | 1,265 | ±0 | ±0% | 6,700 |
| 2011/02/24 | 1,270 | 1,285 | 1,262 | 1,265 | -13 | -1% | 11,500 |
| 2011/02/23 | 1,265 | 1,288 | 1,265 | 1,278 | +13 | +1% | 22,100 |
| 2011/02/22 | 1,265 | 1,275 | 1,263 | 1,265 | ±0 | ±0% | 22,000 |
| 2011/02/21 | 1,242 | 1,269 | 1,242 | 1,265 | +23 | +1.9% | 17,100 |
| 2011/02/18 | 1,248 | 1,248 | 1,238 | 1,242 | +2 | +0.2% | 10,700 |
| 2011/02/17 | 1,236 | 1,241 | 1,234 | 1,240 | +3 | +0.2% | 12,600 |
| 2011/02/16 | 1,236 | 1,246 | 1,235 | 1,237 | +2 | +0.2% | 18,900 |
| 2011/02/15 | 1,241 | 1,242 | 1,229 | 1,235 | +1 | +0.1% | 32,800 |
| 2011/02/14 | 1,233 | 1,235 | 1,223 | 1,234 | +7 | +0.6% | 16,900 |
| 2011/02/10 | 1,219 | 1,235 | 1,219 | 1,227 | -3 | -0.2% | 9,700 |
| 2011/02/09 | 1,233 | 1,235 | 1,226 | 1,230 | +10 | +0.8% | 8,400 |
| 2011/02/08 | 1,249 | 1,250 | 1,220 | 1,220 | -16 | -1.3% | 17,000 |
| 2011/02/07 | 1,251 | 1,251 | 1,235 | 1,236 | +5 | +0.4% | 23,600 |
| 2011/02/04 | 1,228 | 1,238 | 1,225 | 1,231 | +8 | +0.7% | 31,100 |
| 2011/02/03 | 1,180 | 1,239 | 1,178 | 1,223 | +44 | +3.7% | 30,800 |
| 2011/02/02 | 1,183 | 1,194 | 1,179 | 1,179 | +8 | +0.7% | 15,800 |
| 2011/02/01 | 1,176 | 1,180 | 1,171 | 1,171 | +11 | +0.9% | 6,100 |
| 2011/01/31 | 1,187 | 1,190 | 1,160 | 1,160 | -28 | -2.4% | 18,600 |
| 2011/01/28 | 1,208 | 1,208 | 1,184 | 1,188 | -20 | -1.7% | 20,200 |
| 2011/01/27 | 1,211 | 1,213 | 1,205 | 1,208 | -1 | -0.1% | 9,000 |
| 2011/01/26 | 1,205 | 1,216 | 1,202 | 1,209 | +1 | +0.1% | 4,900 |
| 2011/01/25 | 1,207 | 1,210 | 1,204 | 1,208 | +1 | +0.1% | 6,500 |
| 2011/01/24 | 1,205 | 1,207 | 1,196 | 1,207 | +15 | +1.3% | 7,100 |
| 2011/01/21 | 1,226 | 1,226 | 1,192 | 1,192 | -27 | -2.2% | 15,100 |
| 2011/01/20 | 1,230 | 1,230 | 1,218 | 1,219 | -11 | -0.9% | 5,000 |
| 2011/01/19 | 1,226 | 1,233 | 1,223 | 1,230 | +5 | +0.4% | 9,400 |
| 2011/01/18 | 1,230 | 1,233 | 1,225 | 1,225 | -1 | -0.1% | 4,900 |
| 2011/01/17 | 1,230 | 1,230 | 1,225 | 1,226 | -2 | -0.2% | 5,400 |
| 2011/01/14 | 1,238 | 1,238 | 1,225 | 1,228 | -8 | -0.6% | 10,700 |
| 2011/01/13 | 1,230 | 1,238 | 1,225 | 1,236 | +3 | +0.2% | 9,000 |
| 2011/01/12 | 1,238 | 1,244 | 1,227 | 1,233 | -3 | -0.2% | 10,400 |
| 2011/01/11 | 1,244 | 1,244 | 1,230 | 1,236 | -1 | -0.1% | 11,500 |
| 2011/01/07 | 1,244 | 1,244 | 1,237 | 1,237 | +4 | +0.3% | 14,100 |
| 2011/01/06 | 1,234 | 1,240 | 1,228 | 1,233 | ±0 | ±0% | 8,800 |
| 2011/01/05 | 1,260 | 1,260 | 1,232 | 1,233 | +3 | +0.2% | 22,200 |
| 2011/01/04 | 1,189 | 1,231 | 1,189 | 1,230 | +43 | +3.6% | 15,900 |
3351～
3400
件表示中 / 3461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 | 302,000円 | +3.0% | -22.9% | 2.65% | 15.59倍 | 0.82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 |
| 東計電算 | 449,500円 | +0.6% | +11.6% | 2.67% | 18.10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 |
| デジアーツ | 590,000円 | -6.9% | +15.7% | 1.44% | 22.74倍 | 4.92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 |
| ＪＢＣＣ ＨＤ | 464,500円 | +2.0% | +29.7% | 2.67% | 17.60倍 | 3.16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 |
| ボードルア | 507,000円 | +55.5% | - | 0.00% | 49.41倍 | 12.97倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
市場注目の銘柄
チャート関連のコラム
