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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 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 |
| 2010/12/30 | 1,214 | 1,215 | 1,187 | 1,187 | -26 | -2.1% | 21,300 |
| 2010/12/29 | 1,221 | 1,231 | 1,213 | 1,213 | -14 | -1.1% | 12,400 |
| 2010/12/28 | 1,245 | 1,245 | 1,219 | 1,227 | +2 | +0.2% | 19,600 |
| 2010/12/27 | 1,231 | 1,237 | 1,210 | 1,225 | -5 | -0.4% | 37,700 |
| 2010/12/24 | 1,249 | 1,250 | 1,230 | 1,230 | -17 | -1.4% | 9,200 |
| 2010/12/22 | 1,257 | 1,257 | 1,236 | 1,247 | -10 | -0.8% | 14,800 |
| 2010/12/21 | 1,255 | 1,278 | 1,255 | 1,257 | -9 | -0.7% | 10,200 |
| 2010/12/20 | 1,269 | 1,275 | 1,251 | 1,266 | -8 | -0.6% | 11,400 |
| 2010/12/17 | 1,280 | 1,294 | 1,269 | 1,274 | -16 | -1.2% | 14,000 |
| 2010/12/16 | 1,295 | 1,295 | 1,282 | 1,290 | -1 | -0.1% | 6,600 |
| 2010/12/15 | 1,279 | 1,293 | 1,276 | 1,291 | +16 | +1.3% | 16,200 |
| 2010/12/14 | 1,269 | 1,275 | 1,267 | 1,275 | +5 | +0.4% | 12,700 |
3451～
3500
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
