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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,830 | 1,831 | 1,820 | 1,826 | +2 | +0.1% | 51,000 |
| 2022/11/08 | 1,827 | 1,827 | 1,813 | 1,824 | +4 | +0.2% | 84,700 |
| 2022/11/07 | 1,821 | 1,823 | 1,805 | 1,820 | ±0 | ±0% | 177,900 |
| 2022/11/04 | 1,879 | 1,885 | 1,808 | 1,820 | -78 | -4.1% | 347,000 |
| 2022/11/02 | 1,898 | 1,905 | 1,893 | 1,898 | -6 | -0.3% | 86,200 |
| 2022/11/01 | 1,902 | 1,905 | 1,896 | 1,904 | +2 | +0.1% | 31,400 |
| 2022/10/31 | 1,927 | 1,927 | 1,892 | 1,902 | +6 | +0.3% | 49,000 |
| 2022/10/28 | 1,901 | 1,915 | 1,896 | 1,896 | -19 | -1% | 112,700 |
| 2022/10/27 | 1,927 | 1,927 | 1,904 | 1,915 | -10 | -0.5% | 28,700 |
| 2022/10/26 | 1,921 | 1,925 | 1,911 | 1,925 | +16 | +0.8% | 20,600 |
| 2022/10/25 | 1,922 | 1,922 | 1,908 | 1,909 | ±0 | ±0% | 28,100 |
| 2022/10/24 | 1,927 | 1,928 | 1,908 | 1,909 | -8 | -0.4% | 21,200 |
| 2022/10/21 | 1,922 | 1,935 | 1,912 | 1,917 | -14 | -0.7% | 34,000 |
| 2022/10/20 | 1,947 | 1,947 | 1,922 | 1,931 | -20 | -1% | 29,500 |
| 2022/10/19 | 1,946 | 1,958 | 1,943 | 1,951 | +5 | +0.3% | 30,100 |
| 2022/10/18 | 1,938 | 1,946 | 1,928 | 1,946 | +28 | +1.5% | 55,900 |
| 2022/10/17 | 1,919 | 1,931 | 1,918 | 1,918 | ±0 | ±0% | 43,200 |
| 2022/10/14 | 1,920 | 1,920 | 1,908 | 1,918 | +24 | +1.3% | 44,800 |
| 2022/10/13 | 1,899 | 1,899 | 1,888 | 1,894 | -6 | -0.3% | 25,700 |
| 2022/10/12 | 1,895 | 1,910 | 1,892 | 1,900 | +2 | +0.1% | 83,200 |
| 2022/10/11 | 1,900 | 1,918 | 1,891 | 1,898 | -16 | -0.8% | 54,300 |
| 2022/10/07 | 1,915 | 1,920 | 1,903 | 1,914 | -5 | -0.3% | 32,100 |
| 2022/10/06 | 1,932 | 1,935 | 1,919 | 1,919 | -11 | -0.6% | 25,300 |
| 2022/10/05 | 1,933 | 1,938 | 1,926 | 1,930 | -3 | -0.2% | 42,300 |
| 2022/10/04 | 1,920 | 1,934 | 1,912 | 1,933 | +33 | +1.7% | 55,500 |
| 2022/10/03 | 1,900 | 1,901 | 1,884 | 1,900 | +1 | +0.1% | 43,000 |
| 2022/09/30 | 1,915 | 1,922 | 1,891 | 1,899 | -15 | -0.8% | 60,500 |
| 2022/09/29 | 1,903 | 1,925 | 1,902 | 1,914 | +1 | +0.1% | 53,100 |
| 2022/09/28 | 1,911 | 1,920 | 1,894 | 1,913 | -5 | -0.3% | 122,800 |
| 2022/09/27 | 1,921 | 1,927 | 1,916 | 1,918 | -3 | -0.2% | 43,500 |
| 2022/09/26 | 1,928 | 1,931 | 1,915 | 1,921 | -19 | -1% | 53,300 |
| 2022/09/22 | 1,933 | 1,944 | 1,933 | 1,940 | -8 | -0.4% | 28,200 |
| 2022/09/21 | 1,935 | 1,949 | 1,933 | 1,948 | +2 | +0.1% | 38,500 |
| 2022/09/20 | 1,959 | 1,964 | 1,940 | 1,946 | ±0 | ±0% | 39,900 |
| 2022/09/16 | 1,940 | 1,962 | 1,940 | 1,946 | ±0 | ±0% | 65,300 |
| 2022/09/15 | 1,937 | 1,946 | 1,921 | 1,946 | +12 | +0.6% | 45,000 |
| 2022/09/14 | 1,940 | 1,943 | 1,932 | 1,934 | -21 | -1.1% | 43,300 |
| 2022/09/13 | 1,968 | 1,973 | 1,955 | 1,955 | -13 | -0.7% | 19,000 |
| 2022/09/12 | 1,971 | 1,974 | 1,963 | 1,968 | +7 | +0.4% | 23,100 |
| 2022/09/09 | 1,936 | 1,965 | 1,936 | 1,961 | +17 | +0.9% | 43,800 |
| 2022/09/08 | 1,936 | 1,950 | 1,927 | 1,944 | +25 | +1.3% | 34,400 |
| 2022/09/07 | 1,931 | 1,936 | 1,913 | 1,919 | -15 | -0.8% | 59,100 |
| 2022/09/06 | 1,950 | 1,950 | 1,934 | 1,934 | -13 | -0.7% | 38,800 |
| 2022/09/05 | 1,939 | 1,951 | 1,938 | 1,947 | -12 | -0.6% | 59,300 |
| 2022/09/02 | 1,964 | 1,964 | 1,945 | 1,959 | +5 | +0.3% | 42,700 |
| 2022/09/01 | 1,960 | 1,967 | 1,948 | 1,954 | -12 | -0.6% | 66,800 |
| 2022/08/31 | 1,957 | 1,969 | 1,953 | 1,966 | -5 | -0.3% | 47,400 |
| 2022/08/30 | 1,987 | 1,987 | 1,963 | 1,971 | -9 | -0.5% | 50,100 |
401～
450
件表示中 / 3363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 | 376,000円 | +4.3% | +0.1% | 2.13% | 15.59倍 | 1.02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 | 479,500円 | +5.2% | +3.2% | 2.09% | 15.40倍 | 2.04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 | 199,900円 | +16.2% | +20.0% | 0.75% | 31.78倍 | 8.46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 | 53,300円 | -9.9% | -50.3% | 3.10% | 22.79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 |
| ウイングアーク | 271,200円 | +7.2% | +9.5% | 3.10% | 16.09倍 | 2.39倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
