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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,839 | 4,874 | 4,740 | 4,772 | -76 | -1.6% | 226,000 |
| 2025/07/03 | 5,012 | 5,036 | 4,831 | 4,848 | -177 | -3.5% | 340,000 |
| 2025/07/02 | 5,014 | 5,087 | 4,991 | 5,025 | -23 | -0.5% | 364,700 |
| 2025/07/01 | 5,047 | 5,123 | 5,017 | 5,048 | -12 | -0.2% | 247,000 |
| 2025/06/30 | 5,111 | 5,150 | 5,060 | 5,060 | -11 | -0.2% | 378,600 |
| 2025/06/27 | 4,925 | 5,071 | 4,925 | 5,071 | +216 | +4.4% | 562,900 |
| 2025/06/26 | 4,715 | 4,860 | 4,715 | 4,855 | +146 | +3.1% | 341,800 |
| 2025/06/25 | 4,714 | 4,727 | 4,613 | 4,709 | +28 | +0.6% | 246,100 |
| 2025/06/24 | 4,722 | 4,750 | 4,664 | 4,681 | +28 | +0.6% | 164,600 |
| 2025/06/23 | 4,620 | 4,681 | 4,580 | 4,653 | -38 | -0.8% | 152,200 |
| 2025/06/20 | 4,710 | 4,745 | 4,672 | 4,691 | -41 | -0.9% | 202,700 |
| 2025/06/19 | 4,698 | 4,744 | 4,675 | 4,732 | +32 | +0.7% | 135,200 |
| 2025/06/18 | 4,625 | 4,713 | 4,625 | 4,700 | +51 | +1.1% | 147,200 |
| 2025/06/17 | 4,589 | 4,705 | 4,580 | 4,649 | +42 | +0.9% | 264,100 |
| 2025/06/16 | 4,647 | 4,698 | 4,569 | 4,607 | +84 | +1.9% | 243,500 |
| 2025/06/13 | 4,497 | 4,547 | 4,491 | 4,523 | +70 | +1.6% | 303,900 |
| 2025/06/12 | 4,440 | 4,480 | 4,411 | 4,453 | +1 | ±0% | 183,600 |
| 2025/06/11 | 4,477 | 4,484 | 4,433 | 4,452 | -31 | -0.7% | 182,900 |
| 2025/06/10 | 4,531 | 4,579 | 4,475 | 4,483 | -36 | -0.8% | 250,400 |
| 2025/06/09 | 4,489 | 4,545 | 4,473 | 4,519 | +73 | +1.6% | 194,300 |
| 2025/06/06 | 4,486 | 4,522 | 4,435 | 4,446 | -21 | -0.5% | 205,300 |
| 2025/06/05 | 4,500 | 4,519 | 4,440 | 4,467 | -74 | -1.6% | 342,100 |
| 2025/06/04 | 4,560 | 4,595 | 4,518 | 4,541 | -31 | -0.7% | 204,500 |
| 2025/06/03 | 4,618 | 4,618 | 4,560 | 4,572 | -61 | -1.3% | 181,000 |
| 2025/06/02 | 4,589 | 4,633 | 4,580 | 4,633 | +3 | +0.1% | 202,900 |
| 2025/05/30 | 4,631 | 4,684 | 4,616 | 4,630 | -71 | -1.5% | 223,500 |
| 2025/05/29 | 4,699 | 4,762 | 4,676 | 4,701 | +20 | +0.4% | 215,100 |
| 2025/05/28 | 4,837 | 4,841 | 4,676 | 4,681 | -74 | -1.6% | 282,900 |
| 2025/05/27 | 4,737 | 4,795 | 4,730 | 4,755 | +5 | +0.1% | 200,200 |
| 2025/05/26 | 4,758 | 4,786 | 4,697 | 4,750 | +5 | +0.1% | 219,300 |
| 2025/05/23 | 4,674 | 4,761 | 4,674 | 4,745 | +112 | +2.4% | 245,900 |
| 2025/05/22 | 4,613 | 4,680 | 4,603 | 4,633 | -32 | -0.7% | 243,300 |
| 2025/05/21 | 4,731 | 4,785 | 4,660 | 4,665 | +4 | +0.1% | 308,900 |
| 2025/05/20 | 4,760 | 4,789 | 4,629 | 4,661 | -77 | -1.6% | 524,300 |
| 2025/05/19 | 4,679 | 4,785 | 4,664 | 4,738 | +29 | +0.6% | 305,100 |
| 2025/05/16 | 4,547 | 4,769 | 4,547 | 4,709 | +195 | +4.3% | 500,600 |
| 2025/05/15 | 4,502 | 4,547 | 4,467 | 4,514 | -48 | -1.1% | 311,500 |
| 2025/05/14 | 4,521 | 4,581 | 4,475 | 4,562 | +2 | ±0% | 281,800 |
| 2025/05/13 | 4,656 | 4,656 | 4,545 | 4,560 | -86 | -1.9% | 274,300 |
| 2025/05/12 | 4,636 | 4,670 | 4,591 | 4,646 | +11 | +0.2% | 262,300 |
| 2025/05/09 | 4,676 | 4,689 | 4,622 | 4,635 | -53 | -1.1% | 239,400 |
| 2025/05/08 | 4,662 | 4,699 | 4,580 | 4,688 | +22 | +0.5% | 166,500 |
| 2025/05/07 | 4,595 | 4,670 | 4,558 | 4,666 | +40 | +0.9% | 312,000 |
| 2025/05/02 | 4,750 | 4,750 | 4,615 | 4,626 | -159 | -3.3% | 395,400 |
| 2025/05/01 | 4,750 | 4,852 | 4,732 | 4,785 | +14 | +0.3% | 310,300 |
| 2025/04/30 | 4,756 | 4,798 | 4,672 | 4,771 | +10 | +0.2% | 349,900 |
| 2025/04/28 | 4,738 | 4,788 | 4,704 | 4,761 | +4 | +0.1% | 345,800 |
| 2025/04/25 | 4,727 | 4,848 | 4,698 | 4,757 | +78 | +1.7% | 446,800 |
| 2025/04/24 | 4,821 | 4,841 | 4,601 | 4,679 | -196 | -4% | 638,900 |
| 2025/04/23 | 4,961 | 4,964 | 4,838 | 4,875 | -4 | -0.1% | 621,100 |
51～
100
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 | 541,300円 | +4.5% | +9.2% | 1.29% | 30.53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 | 851,400円 | +0.5% | -14.8% | 2.16% | 37.17倍 | 10.25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 | 405,800円 | +0.9% | -2.6% | 0.99% | 21.56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 | 344,500円 | -0.8% | - | 1.45% | 43.33倍 | 0.88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 | 915,400円 | +10.0% | +8.5% | 1.16% | 39.67倍 | 4.32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
