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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/16 | 1,196 | 1,201 | 1,180 | 1,187 | -10 | -0.8% | 7,800 |
| 2010/11/15 | 1,196 | 1,201 | 1,196 | 1,197 | -3 | -0.3% | 7,400 |
| 2010/11/12 | 1,200 | 1,230 | 1,200 | 1,200 | -12 | -1% | 13,800 |
| 2010/11/11 | 1,194 | 1,218 | 1,194 | 1,212 | +6 | +0.5% | 21,700 |
| 2010/11/10 | 1,189 | 1,218 | 1,189 | 1,206 | +2 | +0.2% | 13,200 |
| 2010/11/09 | 1,170 | 1,224 | 1,154 | 1,204 | +25 | +2.1% | 21,700 |
| 2010/11/08 | 1,192 | 1,201 | 1,177 | 1,179 | -16 | -1.3% | 18,400 |
| 2010/11/05 | 1,184 | 1,200 | 1,154 | 1,195 | +71 | +6.3% | 27,600 |
| 2010/11/04 | 1,116 | 1,146 | 1,116 | 1,124 | +19 | +1.7% | 15,200 |
| 2010/11/02 | 1,120 | 1,124 | 1,102 | 1,105 | -35 | -3.1% | 22,400 |
| 2010/11/01 | 1,133 | 1,163 | 1,133 | 1,140 | -23 | -2% | 15,000 |
| 2010/10/29 | 1,200 | 1,203 | 1,151 | 1,163 | -37 | -3.1% | 52,200 |
| 2010/10/28 | 1,205 | 1,209 | 1,168 | 1,200 | +25 | +2.1% | 44,000 |
| 2010/10/27 | 1,180 | 1,197 | 1,169 | 1,175 | -5 | -0.4% | 21,900 |
| 2010/10/26 | 1,167 | 1,193 | 1,167 | 1,180 | -3 | -0.3% | 12,600 |
| 2010/10/25 | 1,200 | 1,205 | 1,183 | 1,183 | -36 | -3% | 15,400 |
| 2010/10/22 | 1,206 | 1,220 | 1,191 | 1,219 | +2 | +0.2% | 31,400 |
| 2010/10/21 | 1,248 | 1,248 | 1,215 | 1,217 | -39 | -3.1% | 30,500 |
| 2010/10/20 | 1,273 | 1,273 | 1,243 | 1,256 | -20 | -1.6% | 19,500 |
| 2010/10/19 | 1,300 | 1,311 | 1,276 | 1,276 | -29 | -2.2% | 14,900 |
| 2010/10/18 | 1,281 | 1,309 | 1,281 | 1,305 | +9 | +0.7% | 14,400 |
| 2010/10/15 | 1,289 | 1,305 | 1,283 | 1,296 | -2 | -0.2% | 16,600 |
| 2010/10/14 | 1,300 | 1,320 | 1,291 | 1,298 | -16 | -1.2% | 30,600 |
| 2010/10/13 | 1,303 | 1,345 | 1,303 | 1,314 | +5 | +0.4% | 20,000 |
| 2010/10/12 | 1,388 | 1,391 | 1,309 | 1,309 | -79 | -5.7% | 25,700 |
| 2010/10/08 | 1,415 | 1,426 | 1,387 | 1,388 | -22 | -1.6% | 15,100 |
| 2010/10/07 | 1,397 | 1,420 | 1,393 | 1,410 | +12 | +0.9% | 17,700 |
| 2010/10/06 | 1,450 | 1,450 | 1,382 | 1,398 | -54 | -3.7% | 38,100 |
| 2010/10/05 | 1,551 | 1,551 | 1,450 | 1,452 | -29 | -2% | 20,100 |
| 2010/10/04 | 1,482 | 1,508 | 1,481 | 1,481 | -96 | -6.1% | 17,000 |
| 2010/10/01 | 1,550 | 1,577 | 1,501 | 1,577 | - | - | 10,500 |
3501～
3549
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
