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 |
|---|---|---|---|---|---|---|---|
| 2022/05/10 | 1,746 | 1,767 | 1,737 | 1,761 | +10 | +0.6% | 288,600 |
| 2022/05/09 | 1,774 | 1,775 | 1,734 | 1,751 | -31 | -1.7% | 441,800 |
| 2022/05/06 | 1,743 | 1,785 | 1,728 | 1,782 | +45 | +2.6% | 402,300 |
| 2022/05/02 | 1,698 | 1,746 | 1,689 | 1,737 | +29 | +1.7% | 408,200 |
| 2022/04/28 | 1,687 | 1,713 | 1,681 | 1,708 | +8 | +0.5% | 683,800 |
| 2022/04/27 | 1,684 | 1,702 | 1,683 | 1,700 | -4 | -0.2% | 1,178,000 |
| 2022/04/26 | 1,686 | 1,711 | 1,684 | 1,704 | +37 | +2.2% | 478,000 |
| 2022/04/25 | 1,660 | 1,671 | 1,651 | 1,667 | -13 | -0.8% | 508,900 |
| 2022/04/22 | 1,674 | 1,689 | 1,666 | 1,680 | -16 | -0.9% | 374,200 |
| 2022/04/21 | 1,689 | 1,702 | 1,684 | 1,696 | -1 | -0.1% | 329,200 |
| 2022/04/20 | 1,703 | 1,703 | 1,678 | 1,697 | +20 | +1.2% | 407,800 |
| 2022/04/19 | 1,701 | 1,701 | 1,661 | 1,677 | -21 | -1.2% | 492,800 |
| 2022/04/18 | 1,688 | 1,700 | 1,678 | 1,698 | -6 | -0.4% | 199,400 |
| 2022/04/15 | 1,689 | 1,711 | 1,684 | 1,704 | ±0 | ±0% | 256,200 |
| 2022/04/14 | 1,715 | 1,715 | 1,697 | 1,704 | -11 | -0.6% | 355,600 |
| 2022/04/13 | 1,690 | 1,720 | 1,686 | 1,715 | +19 | +1.1% | 426,100 |
| 2022/04/12 | 1,678 | 1,703 | 1,678 | 1,696 | +7 | +0.4% | 390,100 |
| 2022/04/11 | 1,698 | 1,700 | 1,679 | 1,689 | -15 | -0.9% | 433,300 |
| 2022/04/08 | 1,722 | 1,725 | 1,694 | 1,704 | -5 | -0.3% | 550,500 |
| 2022/04/07 | 1,718 | 1,722 | 1,696 | 1,709 | -40 | -2.3% | 527,400 |
| 2022/04/06 | 1,760 | 1,776 | 1,749 | 1,749 | -25 | -1.4% | 413,000 |
| 2022/04/05 | 1,781 | 1,788 | 1,770 | 1,774 | -7 | -0.4% | 457,200 |
| 2022/04/04 | 1,768 | 1,791 | 1,764 | 1,781 | +1 | +0.1% | 294,700 |
| 2022/04/01 | 1,757 | 1,784 | 1,748 | 1,780 | -7 | -0.4% | 323,300 |
| 2022/03/31 | 1,783 | 1,811 | 1,783 | 1,787 | -15 | -0.8% | 389,900 |
| 2022/03/30 | 1,817 | 1,817 | 1,782 | 1,802 | -27 | -1.5% | 578,400 |
| 2022/03/29 | 1,828 | 1,829 | 1,812 | 1,829 | -4 | -0.2% | 599,200 |
| 2022/03/28 | 1,840 | 1,847 | 1,818 | 1,833 | +7 | +0.4% | 349,100 |
| 2022/03/25 | 1,866 | 1,869 | 1,817 | 1,826 | -32 | -1.7% | 370,100 |
| 2022/03/24 | 1,863 | 1,876 | 1,825 | 1,858 | -19 | -1% | 284,800 |
| 2022/03/23 | 1,867 | 1,886 | 1,860 | 1,877 | +34 | +1.8% | 397,500 |
| 2022/03/22 | 1,850 | 1,878 | 1,832 | 1,843 | +1 | +0.1% | 425,100 |
| 2022/03/18 | 1,854 | 1,854 | 1,806 | 1,842 | -27 | -1.4% | 867,200 |
| 2022/03/17 | 1,876 | 1,885 | 1,849 | 1,869 | +51 | +2.8% | 626,100 |
| 2022/03/16 | 1,802 | 1,831 | 1,793 | 1,818 | +44 | +2.5% | 522,200 |
| 2022/03/15 | 1,763 | 1,783 | 1,755 | 1,774 | +7 | +0.4% | 277,500 |
| 2022/03/14 | 1,769 | 1,792 | 1,754 | 1,767 | +3 | +0.2% | 355,800 |
| 2022/03/11 | 1,752 | 1,768 | 1,741 | 1,764 | -17 | -1% | 338,600 |
| 2022/03/10 | 1,768 | 1,785 | 1,755 | 1,781 | +59 | +3.4% | 323,700 |
| 2022/03/09 | 1,736 | 1,758 | 1,714 | 1,722 | -13 | -0.7% | 613,600 |
| 2022/03/08 | 1,734 | 1,758 | 1,729 | 1,735 | -17 | -1% | 555,400 |
| 2022/03/07 | 1,776 | 1,780 | 1,728 | 1,752 | -58 | -3.2% | 417,900 |
| 2022/03/04 | 1,817 | 1,833 | 1,800 | 1,810 | -11 | -0.6% | 272,500 |
| 2022/03/03 | 1,832 | 1,838 | 1,817 | 1,821 | +2 | +0.1% | 264,500 |
| 2022/03/02 | 1,800 | 1,825 | 1,796 | 1,819 | -21 | -1.1% | 308,100 |
| 2022/03/01 | 1,876 | 1,881 | 1,835 | 1,840 | -20 | -1.1% | 395,400 |
| 2022/02/28 | 1,841 | 1,860 | 1,832 | 1,860 | +34 | +1.9% | 304,300 |
| 2022/02/25 | 1,842 | 1,851 | 1,807 | 1,826 | -23 | -1.2% | 441,300 |
| 2022/02/24 | 1,838 | 1,854 | 1,819 | 1,849 | +1 | +0.1% | 268,900 |
| 2022/02/22 | 1,856 | 1,873 | 1,835 | 1,848 | -41 | -2.2% | 197,400 |
751～
800
件表示中 / 3710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 | 463,000円 | +4.5% | +9.2% | 1.51% | 26.94倍 | 0.79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」 |
| 日テレＨＤ | 327,700円 | +0.9% | -2.6% | 1.22% | 17.46倍 | 0.85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 |
| コーエーテクモ | 239,200円 | +10.6% | -26.0% | 1.80% | 27.98倍 | 4.01倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 387,000円 | +5.5% | +11.8% | 2.07% | 24.25倍 | 2.71倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＧＭＯＰＧ | 885,400円 | +13.0% | +4.4% | 1.40% | 36.28倍 | 6.45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 |
市場注目の銘柄
チャート関連のコラム
