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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,463 | 5,502 | 5,394 | 5,425 | -86 | -1.6% | 228,600 |
| 2025/09/16 | 5,521 | 5,587 | 5,492 | 5,511 | -10 | -0.2% | 179,600 |
| 2025/09/12 | 5,587 | 5,594 | 5,506 | 5,521 | -66 | -1.2% | 208,300 |
| 2025/09/11 | 5,700 | 5,702 | 5,552 | 5,587 | -76 | -1.3% | 186,100 |
| 2025/09/10 | 5,571 | 5,687 | 5,571 | 5,663 | +43 | +0.8% | 180,900 |
| 2025/09/09 | 5,588 | 5,636 | 5,545 | 5,620 | +97 | +1.8% | 255,000 |
| 2025/09/08 | 5,479 | 5,541 | 5,441 | 5,523 | +54 | +1% | 163,700 |
| 2025/09/05 | 5,459 | 5,503 | 5,407 | 5,469 | +43 | +0.8% | 184,600 |
| 2025/09/04 | 5,465 | 5,488 | 5,390 | 5,426 | -39 | -0.7% | 168,000 |
| 2025/09/03 | 5,458 | 5,516 | 5,433 | 5,465 | -21 | -0.4% | 260,900 |
| 2025/09/02 | 5,478 | 5,510 | 5,415 | 5,486 | +51 | +0.9% | 158,600 |
| 2025/09/01 | 5,404 | 5,453 | 5,367 | 5,435 | +17 | +0.3% | 115,800 |
| 2025/08/29 | 5,402 | 5,525 | 5,402 | 5,418 | +14 | +0.3% | 188,300 |
| 2025/08/28 | 5,462 | 5,496 | 5,380 | 5,404 | -100 | -1.8% | 192,900 |
| 2025/08/27 | 5,408 | 5,534 | 5,408 | 5,504 | +37 | +0.7% | 295,600 |
| 2025/08/26 | 5,401 | 5,491 | 5,361 | 5,467 | +57 | +1.1% | 272,600 |
| 2025/08/25 | 5,524 | 5,530 | 5,395 | 5,410 | -72 | -1.3% | 206,000 |
| 2025/08/22 | 5,468 | 5,518 | 5,445 | 5,482 | +14 | +0.3% | 108,200 |
| 2025/08/21 | 5,492 | 5,494 | 5,425 | 5,468 | -24 | -0.4% | 107,800 |
| 2025/08/20 | 5,542 | 5,551 | 5,440 | 5,492 | -105 | -1.9% | 168,900 |
| 2025/08/19 | 5,499 | 5,626 | 5,482 | 5,597 | +125 | +2.3% | 202,600 |
| 2025/08/18 | 5,374 | 5,517 | 5,346 | 5,472 | +98 | +1.8% | 237,800 |
| 2025/08/15 | 5,345 | 5,453 | 5,275 | 5,374 | +3 | +0.1% | 246,900 |
| 2025/08/14 | 5,371 | 5,414 | 5,301 | 5,371 | -37 | -0.7% | 180,900 |
| 2025/08/13 | 5,429 | 5,514 | 5,370 | 5,408 | -32 | -0.6% | 253,800 |
| 2025/08/12 | 5,229 | 5,529 | 5,196 | 5,440 | +271 | +5.2% | 492,000 |
| 2025/08/08 | 5,111 | 5,311 | 5,046 | 5,169 | -108 | -2% | 335,900 |
| 2025/08/07 | 5,255 | 5,400 | 5,228 | 5,277 | -3 | -0.1% | 274,400 |
| 2025/08/06 | 5,242 | 5,341 | 5,214 | 5,280 | +38 | +0.7% | 287,200 |
| 2025/08/05 | 5,231 | 5,317 | 5,165 | 5,242 | +82 | +1.6% | 272,700 |
| 2025/08/04 | 5,051 | 5,191 | 5,040 | 5,160 | +50 | +1% | 248,800 |
| 2025/08/01 | 4,965 | 5,162 | 4,962 | 5,110 | +120 | +2.4% | 350,900 |
| 2025/07/31 | 4,997 | 5,030 | 4,968 | 4,990 | +16 | +0.3% | 152,000 |
| 2025/07/30 | 4,940 | 4,978 | 4,899 | 4,974 | +51 | +1% | 169,500 |
| 2025/07/29 | 4,890 | 4,934 | 4,873 | 4,923 | +10 | +0.2% | 215,400 |
| 2025/07/28 | 5,000 | 5,009 | 4,901 | 4,913 | -83 | -1.7% | 156,900 |
| 2025/07/25 | 5,045 | 5,058 | 4,978 | 4,996 | -48 | -1% | 210,900 |
| 2025/07/24 | 5,056 | 5,107 | 4,910 | 5,044 | +11 | +0.2% | 225,300 |
| 2025/07/23 | 5,000 | 5,040 | 4,925 | 5,033 | +76 | +1.5% | 318,900 |
| 2025/07/22 | 5,008 | 5,055 | 4,916 | 4,957 | +13 | +0.3% | 235,100 |
| 2025/07/18 | 4,954 | 4,979 | 4,926 | 4,944 | +3 | +0.1% | 174,500 |
| 2025/07/17 | 4,890 | 4,943 | 4,875 | 4,941 | +25 | +0.5% | 148,800 |
| 2025/07/16 | 4,786 | 4,945 | 4,786 | 4,916 | +150 | +3.1% | 264,800 |
| 2025/07/15 | 4,842 | 4,860 | 4,762 | 4,766 | -6 | -0.1% | 217,700 |
| 2025/07/14 | 4,755 | 4,828 | 4,737 | 4,772 | -9 | -0.2% | 223,800 |
| 2025/07/11 | 4,763 | 4,888 | 4,735 | 4,781 | +51 | +1.1% | 364,000 |
| 2025/07/10 | 4,806 | 4,817 | 4,721 | 4,730 | -11 | -0.2% | 324,400 |
| 2025/07/09 | 4,742 | 4,763 | 4,684 | 4,741 | -1 | ±0% | 161,400 |
| 2025/07/08 | 4,786 | 4,800 | 4,728 | 4,742 | -97 | -2% | 207,800 |
| 2025/07/07 | 4,772 | 4,938 | 4,772 | 4,839 | +67 | +1.4% | 231,200 |
1～
50
件表示中 / 3785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 | 542,500円 | +4.5% | +9.2% | 1.29% | 30.60倍 | 0.90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」 |
| トレンド | 834,000円 | +0.5% | -14.8% | 2.21% | 36.41倍 | 10.04倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 日テレＨＤ | 407,500円 | +0.9% | -2.6% | 0.98% | 21.65倍 | 1.06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 |
| フジＨＤ | 349,900円 | -0.8% | - | 1.43% | 44.01倍 | 0.89倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＯＢＣ | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27倍 | 4.28倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム
