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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 5,503 | 5,576 | 5,484 | 5,529 | -74 | -1.3% | 222,300 |
| 2025/12/04 | 5,630 | 5,636 | 5,542 | 5,603 | -41 | -0.7% | 187,500 |
| 2025/12/03 | 5,614 | 5,680 | 5,574 | 5,644 | +30 | +0.5% | 233,100 |
| 2025/12/02 | 5,767 | 5,773 | 5,595 | 5,614 | -215 | -3.7% | 174,900 |
| 2025/12/01 | 5,816 | 5,858 | 5,796 | 5,829 | +13 | +0.2% | 199,000 |
| 2025/11/28 | 5,826 | 5,830 | 5,760 | 5,816 | -30 | -0.5% | 175,000 |
| 2025/11/27 | 5,855 | 5,897 | 5,793 | 5,846 | +21 | +0.4% | 163,200 |
| 2025/11/26 | 5,738 | 5,835 | 5,657 | 5,825 | +124 | +2.2% | 183,400 |
| 2025/11/25 | 5,700 | 5,702 | 5,621 | 5,701 | +17 | +0.3% | 208,900 |
| 2025/11/21 | 5,535 | 5,684 | 5,534 | 5,684 | +149 | +2.7% | 224,600 |
| 2025/11/20 | 5,585 | 5,615 | 5,492 | 5,535 | +14 | +0.3% | 189,300 |
| 2025/11/19 | 5,553 | 5,596 | 5,491 | 5,521 | -23 | -0.4% | 200,400 |
| 2025/11/18 | 5,523 | 5,582 | 5,513 | 5,544 | -28 | -0.5% | 217,400 |
| 2025/11/17 | 5,435 | 5,573 | 5,376 | 5,572 | +89 | +1.6% | 178,000 |
| 2025/11/14 | 5,514 | 5,570 | 5,450 | 5,483 | -122 | -2.2% | 184,100 |
| 2025/11/13 | 5,527 | 5,645 | 5,506 | 5,605 | +60 | +1.1% | 214,700 |
| 2025/11/12 | 5,437 | 5,577 | 5,383 | 5,545 | +201 | +3.8% | 314,800 |
| 2025/11/11 | 5,533 | 5,533 | 5,320 | 5,344 | -163 | -3% | 284,300 |
| 2025/11/10 | 5,488 | 5,530 | 5,436 | 5,507 | +134 | +2.5% | 200,600 |
| 2025/11/07 | 5,508 | 5,558 | 5,293 | 5,373 | -127 | -2.3% | 264,800 |
| 2025/11/06 | 5,453 | 5,539 | 5,424 | 5,500 | +92 | +1.7% | 178,200 |
| 2025/11/05 | 5,333 | 5,420 | 5,259 | 5,408 | +60 | +1.1% | 183,000 |
| 2025/11/04 | 5,243 | 5,382 | 5,234 | 5,348 | +24 | +0.5% | 228,300 |
| 2025/10/31 | 5,345 | 5,354 | 5,269 | 5,324 | +37 | +0.7% | 198,200 |
| 2025/10/30 | 5,277 | 5,300 | 5,175 | 5,287 | +32 | +0.6% | 192,200 |
| 2025/10/29 | 5,367 | 5,409 | 5,245 | 5,255 | -139 | -2.6% | 157,500 |
| 2025/10/28 | 5,468 | 5,468 | 5,361 | 5,394 | -97 | -1.8% | 163,500 |
| 2025/10/27 | 5,549 | 5,627 | 5,491 | 5,491 | +12 | +0.2% | 211,900 |
| 2025/10/24 | 5,457 | 5,518 | 5,450 | 5,479 | +22 | +0.4% | 260,500 |
| 2025/10/23 | 5,335 | 5,493 | 5,304 | 5,457 | +137 | +2.6% | 165,900 |
| 2025/10/22 | 5,348 | 5,358 | 5,315 | 5,320 | +34 | +0.6% | 129,400 |
| 2025/10/21 | 5,270 | 5,344 | 5,248 | 5,286 | +3 | +0.1% | 165,900 |
| 2025/10/20 | 5,280 | 5,350 | 5,271 | 5,283 | +79 | +1.5% | 139,600 |
| 2025/10/17 | 5,269 | 5,312 | 5,152 | 5,204 | -53 | -1% | 257,200 |
| 2025/10/16 | 5,271 | 5,299 | 5,204 | 5,257 | +86 | +1.7% | 289,200 |
| 2025/10/15 | 5,168 | 5,197 | 5,119 | 5,171 | -3 | -0.1% | 183,700 |
| 2025/10/14 | 5,064 | 5,205 | 5,060 | 5,174 | +22 | +0.4% | 242,400 |
| 2025/10/10 | 5,269 | 5,296 | 5,133 | 5,152 | -197 | -3.7% | 297,200 |
| 2025/10/09 | 5,400 | 5,442 | 5,284 | 5,349 | -51 | -0.9% | 274,100 |
| 2025/10/08 | 5,350 | 5,439 | 5,346 | 5,400 | +42 | +0.8% | 186,900 |
| 2025/10/07 | 5,369 | 5,407 | 5,331 | 5,358 | -29 | -0.5% | 220,900 |
| 2025/10/06 | 5,440 | 5,467 | 5,376 | 5,387 | +83 | +1.6% | 217,000 |
| 2025/10/03 | 5,365 | 5,388 | 5,282 | 5,304 | +5 | +0.1% | 145,000 |
| 2025/10/02 | 5,425 | 5,445 | 5,231 | 5,299 | -120 | -2.2% | 230,600 |
| 2025/10/01 | 5,575 | 5,597 | 5,405 | 5,419 | -199 | -3.5% | 243,500 |
| 2025/09/30 | 5,527 | 5,659 | 5,445 | 5,618 | +164 | +3% | 307,500 |
| 2025/09/29 | 5,436 | 5,498 | 5,379 | 5,454 | -21 | -0.4% | 251,400 |
| 2025/09/26 | 5,390 | 5,561 | 5,384 | 5,475 | +98 | +1.8% | 390,100 |
| 2025/09/25 | 5,365 | 5,396 | 5,340 | 5,377 | +16 | +0.3% | 237,000 |
| 2025/09/24 | 5,311 | 5,372 | 5,298 | 5,361 | +50 | +0.9% | 161,100 |
101～
150
件表示中 / 3938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 | 568,700円 | +6.0% | +17.1% | 1.28% | 16.98倍 | 0.89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」 |
| 日本オラクル | 882,200円 | +6.3% | +6.3% | 2.27% | 17.39倍 | 6.61倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| スカパーＪＳＡ | 375,000円 | +5.8% | +10.1% | 1.28% | 39.37倍 | 3.50倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| スクエニＨＤ | 248,200円 | -13.7% | +34.3% | 1.73% | 33.15倍 | 2.69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 | 348,800円 | +3.9% | +5.9% | 2.58% | 13.46倍 | 2.36倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
市場注目の銘柄
チャート関連のコラム
