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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 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 |
| 2010/12/13 | 1,279 | 1,279 | 1,255 | 1,270 | +21 | +1.7% | 31,000 |
| 2010/12/10 | 1,250 | 1,252 | 1,241 | 1,249 | +8 | +0.6% | 24,500 |
| 2010/12/09 | 1,223 | 1,245 | 1,223 | 1,241 | +18 | +1.5% | 19,000 |
| 2010/12/08 | 1,216 | 1,223 | 1,200 | 1,223 | +7 | +0.6% | 13,900 |
| 2010/12/07 | 1,199 | 1,216 | 1,190 | 1,216 | +19 | +1.6% | 15,500 |
| 2010/12/06 | 1,200 | 1,200 | 1,189 | 1,197 | +26 | +2.2% | 19,200 |
| 2010/12/03 | 1,186 | 1,187 | 1,168 | 1,171 | -7 | -0.6% | 13,800 |
| 2010/12/02 | 1,184 | 1,185 | 1,176 | 1,178 | +3 | +0.3% | 12,100 |
| 2010/12/01 | 1,178 | 1,185 | 1,165 | 1,175 | -7 | -0.6% | 9,700 |
| 2010/11/30 | 1,182 | 1,185 | 1,160 | 1,182 | -8 | -0.7% | 36,300 |
| 2010/11/29 | 1,194 | 1,211 | 1,190 | 1,190 | -5 | -0.4% | 18,200 |
| 2010/11/26 | 1,199 | 1,201 | 1,191 | 1,195 | -4 | -0.3% | 9,100 |
| 2010/11/25 | 1,215 | 1,216 | 1,198 | 1,199 | -12 | -1% | 23,700 |
| 2010/11/24 | 1,222 | 1,224 | 1,205 | 1,211 | -14 | -1.1% | 9,200 |
| 2010/11/22 | 1,202 | 1,225 | 1,202 | 1,225 | +23 | +1.9% | 15,100 |
| 2010/11/19 | 1,197 | 1,215 | 1,187 | 1,202 | +6 | +0.5% | 15,700 |
| 2010/11/18 | 1,175 | 1,202 | 1,175 | 1,196 | +20 | +1.7% | 11,100 |
| 2010/11/17 | 1,175 | 1,185 | 1,175 | 1,176 | -11 | -0.9% | 5,500 |
3501～
3550
件表示中 / 3581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 | 361,000円 | +0.8% | +1.8% | 2.49% | 15.26倍 | 0.95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 |
| アルゴグラフ | 488,500円 | +6.0% | +3.8% | 3.28% | 13.82倍 | 1.82倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ボードルア | 630,000円 | +46.8% | +32.1% | 0.24% | 41.44倍 | 21.26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 |
| メドレー | 298,900円 | +35.8% | +5.4% | 0.00% | 31.18倍 | 4.78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 | 136,500円 | +2.3% | +9.3% | 2.56% | 17.67倍 | 3.51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 |
市場注目の銘柄
チャート関連のコラム
