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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 4,771 | 4,879 | 4,720 | 4,879 | +131 | +2.8% | 584,500 |
| 2025/04/21 | 4,690 | 4,785 | 4,633 | 4,748 | +58 | +1.2% | 513,200 |
| 2025/04/18 | 4,488 | 4,810 | 4,450 | 4,690 | +317 | +7.2% | 957,200 |
| 2025/04/17 | 4,284 | 4,443 | 4,284 | 4,373 | +67 | +1.6% | 192,900 |
| 2025/04/16 | 4,314 | 4,336 | 4,271 | 4,306 | -31 | -0.7% | 224,000 |
| 2025/04/15 | 4,488 | 4,490 | 4,296 | 4,337 | -92 | -2.1% | 323,800 |
| 2025/04/14 | 4,402 | 4,478 | 4,360 | 4,429 | +87 | +2% | 325,900 |
| 2025/04/11 | 4,450 | 4,450 | 4,312 | 4,342 | -176 | -3.9% | 367,500 |
| 2025/04/10 | 4,322 | 4,528 | 4,221 | 4,518 | +336 | +8% | 659,600 |
| 2025/04/09 | 4,184 | 4,277 | 4,132 | 4,182 | -55 | -1.3% | 404,900 |
| 2025/04/08 | 4,054 | 4,292 | 3,991 | 4,237 | +307 | +7.8% | 573,400 |
| 2025/04/07 | 4,048 | 4,093 | 3,915 | 3,930 | -318 | -7.5% | 539,400 |
| 2025/04/04 | 4,320 | 4,368 | 4,185 | 4,248 | -70 | -1.6% | 473,600 |
| 2025/04/03 | 4,109 | 4,344 | 4,107 | 4,318 | +59 | +1.4% | 340,400 |
| 2025/04/02 | 4,265 | 4,265 | 4,179 | 4,259 | -24 | -0.6% | 170,900 |
| 2025/04/01 | 4,265 | 4,347 | 4,265 | 4,283 | +19 | +0.4% | 167,500 |
| 2025/03/31 | 4,248 | 4,308 | 4,209 | 4,264 | -167 | -3.8% | 292,400 |
| 2025/03/28 | 4,422 | 4,488 | 4,300 | 4,431 | -48 | -1.1% | 276,900 |
| 2025/03/27 | 4,433 | 4,521 | 4,425 | 4,479 | ±0 | ±0% | 388,700 |
| 2025/03/26 | 4,435 | 4,506 | 4,434 | 4,479 | +104 | +2.4% | 306,900 |
| 2025/03/25 | 4,399 | 4,418 | 4,347 | 4,375 | +24 | +0.6% | 255,700 |
| 2025/03/24 | 4,400 | 4,400 | 4,348 | 4,351 | -10 | -0.2% | 234,000 |
| 2025/03/21 | 4,313 | 4,394 | 4,311 | 4,361 | +48 | +1.1% | 276,500 |
| 2025/03/19 | 4,341 | 4,370 | 4,312 | 4,313 | -27 | -0.6% | 204,700 |
| 2025/03/18 | 4,311 | 4,365 | 4,291 | 4,340 | +34 | +0.8% | 239,000 |
| 2025/03/17 | 4,259 | 4,320 | 4,248 | 4,306 | +59 | +1.4% | 206,500 |
| 2025/03/14 | 4,230 | 4,271 | 4,205 | 4,247 | +16 | +0.4% | 224,800 |
| 2025/03/13 | 4,228 | 4,264 | 4,211 | 4,231 | -15 | -0.4% | 185,700 |
| 2025/03/12 | 4,116 | 4,277 | 4,109 | 4,246 | +94 | +2.3% | 343,700 |
| 2025/03/11 | 4,147 | 4,171 | 4,071 | 4,152 | -65 | -1.5% | 328,600 |
| 2025/03/10 | 4,251 | 4,289 | 4,217 | 4,217 | -77 | -1.8% | 270,400 |
| 2025/03/07 | 4,251 | 4,296 | 4,194 | 4,294 | +65 | +1.5% | 332,200 |
| 2025/03/06 | 4,197 | 4,266 | 4,197 | 4,229 | +50 | +1.2% | 259,800 |
| 2025/03/05 | 4,142 | 4,210 | 4,127 | 4,179 | +26 | +0.6% | 215,100 |
| 2025/03/04 | 4,150 | 4,176 | 4,107 | 4,153 | -11 | -0.3% | 228,400 |
| 2025/03/03 | 4,121 | 4,173 | 4,105 | 4,164 | +83 | +2% | 305,000 |
| 2025/02/28 | 4,135 | 4,163 | 4,071 | 4,081 | -88 | -2.1% | 304,300 |
| 2025/02/27 | 4,160 | 4,200 | 4,141 | 4,169 | +4 | +0.1% | 242,100 |
| 2025/02/26 | 4,152 | 4,181 | 4,079 | 4,165 | -28 | -0.7% | 331,500 |
| 2025/02/25 | 4,187 | 4,205 | 4,142 | 4,193 | -52 | -1.2% | 336,500 |
| 2025/02/21 | 4,345 | 4,355 | 4,225 | 4,245 | -104 | -2.4% | 280,900 |
| 2025/02/20 | 4,302 | 4,393 | 4,300 | 4,349 | +43 | +1% | 300,400 |
| 2025/02/19 | 4,423 | 4,423 | 4,259 | 4,306 | -146 | -3.3% | 351,200 |
| 2025/02/18 | 4,440 | 4,498 | 4,410 | 4,452 | +61 | +1.4% | 290,800 |
| 2025/02/17 | 4,500 | 4,665 | 4,391 | 4,391 | -43 | -1% | 640,600 |
| 2025/02/14 | 4,312 | 4,472 | 4,291 | 4,434 | +162 | +3.8% | 503,300 |
| 2025/02/13 | 4,349 | 4,349 | 4,253 | 4,272 | +4 | +0.1% | 465,400 |
| 2025/02/12 | 4,326 | 4,355 | 4,243 | 4,268 | +12 | +0.3% | 439,300 |
| 2025/02/10 | 4,190 | 4,288 | 4,132 | 4,256 | +4 | +0.1% | 375,800 |
| 2025/02/07 | 4,247 | 4,295 | 4,088 | 4,252 | -65 | -1.5% | 597,000 |
101～
150
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
