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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,899 | 1,925 | 1,899 | 1,918 | +20 | +1.1% | 74,700 |
| 2023/01/23 | 1,879 | 1,898 | 1,874 | 1,898 | +27 | +1.4% | 61,700 |
| 2023/01/20 | 1,870 | 1,879 | 1,869 | 1,871 | +1 | +0.1% | 25,700 |
| 2023/01/19 | 1,867 | 1,876 | 1,863 | 1,870 | +3 | +0.2% | 28,100 |
| 2023/01/18 | 1,849 | 1,881 | 1,849 | 1,867 | +19 | +1% | 56,300 |
| 2023/01/17 | 1,852 | 1,855 | 1,841 | 1,848 | +6 | +0.3% | 34,000 |
| 2023/01/16 | 1,863 | 1,864 | 1,842 | 1,842 | -17 | -0.9% | 52,400 |
| 2023/01/13 | 1,859 | 1,868 | 1,855 | 1,859 | +5 | +0.3% | 70,400 |
| 2023/01/12 | 1,850 | 1,857 | 1,846 | 1,854 | +4 | +0.2% | 42,000 |
| 2023/01/11 | 1,850 | 1,859 | 1,847 | 1,850 | +12 | +0.7% | 48,300 |
| 2023/01/10 | 1,828 | 1,846 | 1,828 | 1,838 | +11 | +0.6% | 40,400 |
| 2023/01/06 | 1,829 | 1,835 | 1,824 | 1,827 | -4 | -0.2% | 44,800 |
| 2023/01/05 | 1,822 | 1,841 | 1,818 | 1,831 | +2 | +0.1% | 64,700 |
| 2023/01/04 | 1,836 | 1,839 | 1,826 | 1,829 | -7 | -0.4% | 63,400 |
| 2022/12/30 | 1,830 | 1,844 | 1,830 | 1,836 | +10 | +0.5% | 79,600 |
| 2022/12/29 | 1,817 | 1,829 | 1,806 | 1,826 | +8 | +0.4% | 52,300 |
| 2022/12/28 | 1,804 | 1,818 | 1,803 | 1,818 | +8 | +0.4% | 52,600 |
| 2022/12/27 | 1,801 | 1,815 | 1,797 | 1,810 | +14 | +0.8% | 56,500 |
| 2022/12/26 | 1,800 | 1,804 | 1,793 | 1,796 | -2 | -0.1% | 58,100 |
| 2022/12/23 | 1,784 | 1,802 | 1,781 | 1,798 | +5 | +0.3% | 55,900 |
| 2022/12/22 | 1,775 | 1,796 | 1,768 | 1,793 | +37 | +2.1% | 121,000 |
| 2022/12/21 | 1,773 | 1,777 | 1,753 | 1,756 | -13 | -0.7% | 145,200 |
| 2022/12/20 | 1,814 | 1,814 | 1,760 | 1,769 | -45 | -2.5% | 248,700 |
| 2022/12/19 | 1,810 | 1,816 | 1,808 | 1,814 | ±0 | ±0% | 49,000 |
| 2022/12/16 | 1,823 | 1,829 | 1,814 | 1,814 | -18 | -1% | 110,900 |
| 2022/12/15 | 1,833 | 1,840 | 1,832 | 1,832 | -6 | -0.3% | 25,900 |
| 2022/12/14 | 1,837 | 1,842 | 1,834 | 1,838 | -2 | -0.1% | 32,100 |
| 2022/12/13 | 1,839 | 1,840 | 1,833 | 1,840 | +3 | +0.2% | 50,600 |
| 2022/12/12 | 1,836 | 1,843 | 1,833 | 1,837 | ±0 | ±0% | 41,200 |
| 2022/12/09 | 1,821 | 1,838 | 1,821 | 1,837 | +6 | +0.3% | 42,100 |
| 2022/12/08 | 1,832 | 1,832 | 1,816 | 1,831 | -2 | -0.1% | 34,200 |
| 2022/12/07 | 1,818 | 1,839 | 1,817 | 1,833 | +12 | +0.7% | 43,600 |
| 2022/12/06 | 1,819 | 1,825 | 1,812 | 1,821 | +1 | +0.1% | 46,900 |
| 2022/12/05 | 1,827 | 1,827 | 1,812 | 1,820 | -10 | -0.5% | 81,300 |
| 2022/12/02 | 1,828 | 1,832 | 1,815 | 1,830 | -4 | -0.2% | 107,600 |
| 2022/12/01 | 1,853 | 1,853 | 1,832 | 1,834 | -7 | -0.4% | 52,900 |
| 2022/11/30 | 1,845 | 1,855 | 1,840 | 1,841 | -3 | -0.2% | 45,100 |
| 2022/11/29 | 1,840 | 1,848 | 1,834 | 1,844 | -1 | -0.1% | 31,100 |
| 2022/11/28 | 1,857 | 1,859 | 1,843 | 1,845 | -12 | -0.6% | 38,000 |
| 2022/11/25 | 1,844 | 1,857 | 1,841 | 1,857 | +15 | +0.8% | 45,400 |
| 2022/11/24 | 1,842 | 1,843 | 1,833 | 1,842 | +11 | +0.6% | 73,000 |
| 2022/11/22 | 1,836 | 1,837 | 1,831 | 1,831 | +2 | +0.1% | 36,600 |
| 2022/11/21 | 1,832 | 1,838 | 1,824 | 1,829 | ±0 | ±0% | 38,300 |
| 2022/11/18 | 1,829 | 1,834 | 1,821 | 1,829 | ±0 | ±0% | 55,400 |
| 2022/11/17 | 1,813 | 1,831 | 1,813 | 1,829 | +20 | +1.1% | 36,100 |
| 2022/11/16 | 1,810 | 1,812 | 1,805 | 1,809 | ±0 | ±0% | 53,600 |
| 2022/11/15 | 1,815 | 1,817 | 1,805 | 1,809 | -11 | -0.6% | 84,200 |
| 2022/11/14 | 1,838 | 1,840 | 1,818 | 1,820 | -9 | -0.5% | 46,100 |
| 2022/11/11 | 1,841 | 1,843 | 1,827 | 1,829 | -1 | -0.1% | 74,400 |
| 2022/11/10 | 1,824 | 1,832 | 1,815 | 1,830 | +4 | +0.2% | 61,800 |
351～
400
件表示中 / 3361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 | 384,000円 | +4.3% | +0.1% | 2.08% | 15.93倍 | 1.04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 | 489,000円 | +5.2% | +3.2% | 2.04% | 15.71倍 | 2.08倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| サイボウズ | 202,200円 | +16.2% | +20.0% | 0.74% | 32.15倍 | 8.56倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| グリー | 53,800円 | -9.9% | -50.3% | 3.07% | 23.00倍 | 1.01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 |
| チェンジＨＤ | 130,700円 | +21.6% | +72.5% | 1.11% | 11.45倍 | 2.34倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
