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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,221 | 4,328 | 4,216 | 4,317 | +97 | +2.3% | 411,000 |
| 2025/02/05 | 4,179 | 4,220 | 4,149 | 4,220 | +41 | +1% | 453,800 |
| 2025/02/04 | 4,260 | 4,269 | 4,120 | 4,179 | -43 | -1% | 348,800 |
| 2025/02/03 | 4,195 | 4,336 | 4,136 | 4,222 | -23 | -0.5% | 513,200 |
| 2025/01/31 | 4,277 | 4,290 | 4,147 | 4,245 | -55 | -1.3% | 379,300 |
| 2025/01/30 | 4,191 | 4,332 | 4,191 | 4,300 | +140 | +3.4% | 454,400 |
| 2025/01/29 | 3,930 | 4,213 | 3,911 | 4,160 | +240 | +6.1% | 656,700 |
| 2025/01/28 | 3,900 | 3,944 | 3,867 | 3,920 | -25 | -0.6% | 395,000 |
| 2025/01/27 | 3,864 | 3,976 | 3,854 | 3,945 | +117 | +3.1% | 491,200 |
| 2025/01/24 | 3,715 | 3,849 | 3,675 | 3,828 | +113 | +3% | 477,900 |
| 2025/01/23 | 3,845 | 3,849 | 3,682 | 3,715 | -131 | -3.4% | 424,100 |
| 2025/01/22 | 3,810 | 3,936 | 3,801 | 3,846 | +50 | +1.3% | 376,200 |
| 2025/01/21 | 3,786 | 3,841 | 3,684 | 3,796 | +26 | +0.7% | 441,300 |
| 2025/01/20 | 3,619 | 3,801 | 3,606 | 3,770 | +221 | +6.2% | 926,200 |
| 2025/01/17 | 3,535 | 3,562 | 3,490 | 3,549 | -22 | -0.6% | 353,800 |
| 2025/01/16 | 3,573 | 3,614 | 3,554 | 3,571 | ±0 | ±0% | 242,100 |
| 2025/01/15 | 3,623 | 3,640 | 3,536 | 3,571 | -52 | -1.4% | 370,700 |
| 2025/01/14 | 3,700 | 3,748 | 3,605 | 3,623 | -109 | -2.9% | 346,800 |
| 2025/01/10 | 3,715 | 3,792 | 3,715 | 3,732 | -23 | -0.6% | 441,300 |
| 2025/01/09 | 3,844 | 3,845 | 3,745 | 3,755 | -124 | -3.2% | 354,500 |
| 2025/01/08 | 3,910 | 3,914 | 3,860 | 3,879 | -62 | -1.6% | 264,100 |
| 2025/01/07 | 3,942 | 3,973 | 3,894 | 3,941 | +30 | +0.8% | 237,900 |
| 2025/01/06 | 4,048 | 4,097 | 3,902 | 3,911 | -140 | -3.5% | 281,800 |
| 2024/12/30 | 4,100 | 4,102 | 3,992 | 4,051 | -55 | -1.3% | 277,900 |
| 2024/12/27 | 4,120 | 4,140 | 4,069 | 4,106 | -46 | -1.1% | 387,400 |
| 2024/12/26 | 4,165 | 4,189 | 4,120 | 4,152 | -17 | -0.4% | 240,900 |
| 2024/12/25 | 4,190 | 4,190 | 4,104 | 4,169 | -16 | -0.4% | 210,100 |
| 2024/12/24 | 4,175 | 4,229 | 4,152 | 4,185 | +21 | +0.5% | 327,600 |
| 2024/12/23 | 4,180 | 4,180 | 4,100 | 4,164 | +54 | +1.3% | 306,100 |
| 2024/12/20 | 4,120 | 4,192 | 4,057 | 4,110 | +108 | +2.7% | 634,700 |
| 2024/12/19 | 3,833 | 4,002 | 3,831 | 4,002 | +113 | +2.9% | 255,500 |
| 2024/12/18 | 3,929 | 3,940 | 3,883 | 3,889 | -1 | ±0% | 154,000 |
| 2024/12/17 | 3,898 | 3,955 | 3,838 | 3,890 | +46 | +1.2% | 190,700 |
| 2024/12/16 | 3,872 | 3,905 | 3,835 | 3,844 | -5 | -0.1% | 120,300 |
| 2024/12/13 | 3,866 | 3,911 | 3,823 | 3,849 | -92 | -2.3% | 340,900 |
| 2024/12/12 | 3,946 | 3,988 | 3,900 | 3,941 | +41 | +1.1% | 228,100 |
| 2024/12/11 | 3,872 | 3,910 | 3,861 | 3,900 | +28 | +0.7% | 165,500 |
| 2024/12/10 | 3,928 | 3,951 | 3,824 | 3,872 | -18 | -0.5% | 216,300 |
| 2024/12/09 | 3,883 | 3,902 | 3,857 | 3,890 | +29 | +0.8% | 175,200 |
| 2024/12/06 | 3,909 | 3,920 | 3,830 | 3,861 | -40 | -1% | 141,000 |
| 2024/12/05 | 3,893 | 3,984 | 3,870 | 3,901 | +41 | +1.1% | 323,800 |
| 2024/12/04 | 3,926 | 3,926 | 3,834 | 3,860 | -75 | -1.9% | 213,600 |
| 2024/12/03 | 3,836 | 3,947 | 3,816 | 3,935 | +115 | +3% | 316,300 |
| 2024/12/02 | 3,774 | 3,834 | 3,742 | 3,820 | +32 | +0.8% | 271,800 |
| 2024/11/29 | 3,700 | 3,796 | 3,700 | 3,788 | +88 | +2.4% | 271,700 |
| 2024/11/28 | 3,678 | 3,722 | 3,650 | 3,700 | +22 | +0.6% | 193,700 |
| 2024/11/27 | 3,684 | 3,694 | 3,621 | 3,678 | -23 | -0.6% | 178,000 |
| 2024/11/26 | 3,676 | 3,701 | 3,635 | 3,701 | +13 | +0.4% | 178,600 |
| 2024/11/25 | 3,723 | 3,760 | 3,675 | 3,688 | -6 | -0.2% | 438,000 |
| 2024/11/22 | 3,631 | 3,696 | 3,593 | 3,694 | +71 | +2% | 235,200 |
151～
200
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 | 541,100円 | +4.5% | +9.2% | 1.29% | 30.52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 | 851,200円 | +0.5% | -14.8% | 2.16% | 37.16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 | 405,400円 | +0.9% | -2.6% | 0.99% | 21.54倍 | 1.05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 | 344,300円 | -0.8% | - | 1.45% | 43.31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
