TBS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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,910.5 | 2,958 | 2,904.5 | 2,949.5 | +40.5 | +1.4% | 424,700 |
2023/12/08 | 2,923 | 2,941.5 | 2,891.5 | 2,909 | -57.5 | -1.9% | 548,500 |
2023/12/07 | 3,004 | 3,008 | 2,943 | 2,966.5 | -37.5 | -1.2% | 429,600 |
2023/12/06 | 2,923.5 | 3,039 | 2,923.5 | 3,004 | +81 | +2.8% | 685,700 |
2023/12/05 | 2,880 | 2,980 | 2,880 | 2,923 | +44 | +1.5% | 679,200 |
2023/12/04 | 2,824.5 | 2,894.5 | 2,799 | 2,879 | +22.5 | +0.8% | 479,700 |
2023/12/01 | 2,774 | 2,857 | 2,771.5 | 2,856.5 | +110 | +4% | 640,700 |
2023/11/30 | 2,664.5 | 2,753.5 | 2,664.5 | 2,746.5 | +70 | +2.6% | 647,700 |
2023/11/29 | 2,610.5 | 2,676.5 | 2,603 | 2,676.5 | +31.5 | +1.2% | 362,500 |
2023/11/28 | 2,660 | 2,665.5 | 2,608 | 2,645 | -9.5 | -0.4% | 247,000 |
2023/11/27 | 2,690 | 2,690 | 2,640 | 2,654.5 | -34.5 | -1.3% | 298,500 |
2023/11/24 | 2,642 | 2,697.5 | 2,642 | 2,689 | +72 | +2.8% | 552,000 |
2023/11/22 | 2,574 | 2,646 | 2,568 | 2,617 | +24 | +0.9% | 482,500 |
2023/11/21 | 2,555 | 2,603 | 2,539 | 2,593 | +27.5 | +1.1% | 365,400 |
2023/11/20 | 2,600 | 2,634 | 2,565.5 | 2,565.5 | -45 | -1.7% | 467,600 |
2023/11/17 | 2,560 | 2,614 | 2,550.5 | 2,610.5 | +62.5 | +2.5% | 409,700 |
2023/11/16 | 2,507.5 | 2,558.5 | 2,498.5 | 2,548 | +42 | +1.7% | 623,900 |
2023/11/15 | 2,483.5 | 2,527.5 | 2,455 | 2,506 | +25 | +1% | 638,100 |
2023/11/14 | 2,461.5 | 2,496.5 | 2,439.5 | 2,481 | -0.5 | ±0% | 519,700 |
2023/11/13 | 2,622 | 2,623.5 | 2,422 | 2,481.5 | -154 | -5.8% | 1,447,800 |
2023/11/10 | 2,597.5 | 2,635.5 | 2,588.5 | 2,635.5 | +4.5 | +0.2% | 307,000 |
2023/11/09 | 2,600 | 2,638.5 | 2,564.5 | 2,631 | +2 | +0.1% | 347,500 |
2023/11/08 | 2,684.5 | 2,707 | 2,629 | 2,629 | -45.5 | -1.7% | 689,900 |
2023/11/07 | 2,721 | 2,763 | 2,674 | 2,674.5 | -9.5 | -0.4% | 732,500 |
2023/11/06 | 2,638 | 2,736.5 | 2,574.5 | 2,684 | +72 | +2.8% | 1,242,000 |
2023/11/02 | 2,549 | 2,622.5 | 2,540 | 2,612 | +101 | +4% | 1,013,700 |
2023/11/01 | 2,483 | 2,525 | 2,465 | 2,511 | +63 | +2.6% | 535,400 |
2023/10/31 | 2,394.5 | 2,449 | 2,376 | 2,448 | +66 | +2.8% | 620,100 |
2023/10/30 | 2,395 | 2,422.5 | 2,377.5 | 2,382 | -28.5 | -1.2% | 422,600 |
2023/10/27 | 2,403 | 2,410.5 | 2,360.5 | 2,410.5 | +5.5 | +0.2% | 533,800 |
2023/10/26 | 2,413 | 2,434.5 | 2,392.5 | 2,405 | -23 | -0.9% | 332,300 |
2023/10/25 | 2,476 | 2,482.5 | 2,419 | 2,428 | -20 | -0.8% | 502,600 |
2023/10/24 | 2,398.5 | 2,457 | 2,379.5 | 2,448 | +56.5 | +2.4% | 614,700 |
2023/10/23 | 2,380.5 | 2,411.5 | 2,368 | 2,391.5 | -8.5 | -0.4% | 287,800 |
2023/10/20 | 2,371.5 | 2,412 | 2,366.5 | 2,400 | +21 | +0.9% | 354,200 |
2023/10/19 | 2,367 | 2,411 | 2,364 | 2,379 | +5 | +0.2% | 267,000 |
2023/10/18 | 2,373.5 | 2,385 | 2,338 | 2,374 | -5 | -0.2% | 254,100 |
2023/10/17 | 2,421 | 2,438 | 2,362.5 | 2,379 | -12.5 | -0.5% | 209,300 |
2023/10/16 | 2,398.5 | 2,408 | 2,352.5 | 2,391.5 | -36.5 | -1.5% | 353,800 |
2023/10/13 | 2,376.5 | 2,446.5 | 2,376.5 | 2,428 | +2.5 | +0.1% | 467,500 |
2023/10/12 | 2,386.5 | 2,430 | 2,386.5 | 2,425.5 | +59.5 | +2.5% | 313,100 |
2023/10/11 | 2,365.5 | 2,391.5 | 2,342 | 2,366 | -26 | -1.1% | 346,900 |
2023/10/10 | 2,357 | 2,406.5 | 2,355 | 2,392 | +37.5 | +1.6% | 367,900 |
2023/10/06 | 2,315 | 2,365.5 | 2,314 | 2,354.5 | +45 | +1.9% | 353,600 |
2023/10/05 | 2,285 | 2,316.5 | 2,257 | 2,309.5 | +42 | +1.9% | 449,400 |
2023/10/04 | 2,350 | 2,350 | 2,251.5 | 2,267.5 | -111 | -4.7% | 833,100 |
2023/10/03 | 2,471 | 2,471 | 2,375.5 | 2,378.5 | -99.5 | -4% | 561,600 |
2023/10/02 | 2,506 | 2,537.5 | 2,473.5 | 2,478 | -36.5 | -1.5% | 329,200 |
2023/09/29 | 2,494 | 2,539 | 2,491 | 2,514.5 | +7 | +0.3% | 422,000 |
2023/09/28 | 2,549.5 | 2,552.5 | 2,492 | 2,507.5 | -62 | -2.4% | 359,700 |
101~
150
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「TBSHD」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 |
---|---|---|---|---|---|---|---|---|
TBSHD | 408,900円 | +6.1% | -23.6% | 1.08% | 18.26倍 | 0.77倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
スクエニHD | 626,800円 | +4.9% | +0.5% | 1.55% | 19.53倍 | 2.35倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「FF」軸にコンテンツ多面展開。タイトーも傘下 |
TIS | 312,800円 | +1.1% | -3.0% | 2.17% | 16.36倍 | 2.35倍 |
|
独立系SI大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系SI |
GMOPG | 788,100円 | +16.1% | +15.8% | 1.31% | 38.51倍 | 6.32倍 |
|
EC(電子商取引)業者に決済処理サービス提供。GMO子会社。「後払い(BNPL)」を強化 |
日テレHD | 212,000円 | +4.4% | -3.0% | 1.89% | 15.22倍 | 0.58倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム