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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,690 | 3,731 | 3,605 | 3,623 | -105 | -2.8% | 267,000 |
| 2024/11/20 | 3,701 | 3,759 | 3,674 | 3,728 | +19 | +0.5% | 219,900 |
| 2024/11/19 | 3,689 | 3,730 | 3,663 | 3,709 | +15 | +0.4% | 201,900 |
| 2024/11/18 | 3,732 | 3,765 | 3,665 | 3,694 | -71 | -1.9% | 208,300 |
| 2024/11/15 | 3,780 | 3,790 | 3,734 | 3,765 | +30 | +0.8% | 263,800 |
| 2024/11/14 | 3,820 | 3,826 | 3,735 | 3,735 | -85 | -2.2% | 246,500 |
| 2024/11/13 | 3,904 | 3,959 | 3,816 | 3,820 | -47 | -1.2% | 336,300 |
| 2024/11/12 | 3,838 | 3,919 | 3,826 | 3,867 | +23 | +0.6% | 398,200 |
| 2024/11/11 | 3,917 | 3,920 | 3,764 | 3,844 | +86 | +2.3% | 404,200 |
| 2024/11/08 | 3,692 | 3,758 | 3,658 | 3,758 | +17 | +0.5% | 290,400 |
| 2024/11/07 | 3,762 | 3,820 | 3,735 | 3,741 | +49 | +1.3% | 311,300 |
| 2024/11/06 | 3,647 | 3,763 | 3,632 | 3,692 | +52 | +1.4% | 368,800 |
| 2024/11/05 | 3,661 | 3,672 | 3,615 | 3,640 | -40 | -1.1% | 353,800 |
| 2024/11/01 | 3,736 | 3,755 | 3,658 | 3,680 | -126 | -3.3% | 191,400 |
| 2024/10/31 | 3,764 | 3,831 | 3,753 | 3,806 | +27 | +0.7% | 320,300 |
| 2024/10/30 | 3,786 | 3,811 | 3,739 | 3,779 | +8 | +0.2% | 499,500 |
| 2024/10/29 | 3,735 | 3,775 | 3,716 | 3,771 | +36 | +1% | 278,100 |
| 2024/10/28 | 3,713 | 3,758 | 3,700 | 3,735 | +28 | +0.8% | 257,300 |
| 2024/10/25 | 3,772 | 3,787 | 3,694 | 3,707 | -77 | -2% | 178,400 |
| 2024/10/24 | 3,721 | 3,801 | 3,702 | 3,784 | +20 | +0.5% | 191,200 |
| 2024/10/23 | 3,797 | 3,830 | 3,747 | 3,764 | -18 | -0.5% | 194,900 |
| 2024/10/22 | 3,811 | 3,835 | 3,722 | 3,782 | -99 | -2.6% | 219,600 |
| 2024/10/21 | 3,884 | 3,884 | 3,823 | 3,881 | +43 | +1.1% | 167,000 |
| 2024/10/18 | 3,917 | 3,917 | 3,823 | 3,838 | -42 | -1.1% | 280,300 |
| 2024/10/17 | 4,024 | 4,024 | 3,866 | 3,880 | -144 | -3.6% | 247,300 |
| 2024/10/16 | 3,983 | 4,063 | 3,983 | 4,024 | -29 | -0.7% | 202,400 |
| 2024/10/15 | 4,123 | 4,160 | 4,053 | 4,053 | +9 | +0.2% | 237,000 |
| 2024/10/11 | 4,040 | 4,075 | 4,020 | 4,044 | +4 | +0.1% | 219,300 |
| 2024/10/10 | 3,990 | 4,070 | 3,972 | 4,040 | +89 | +2.3% | 298,500 |
| 2024/10/09 | 3,966 | 3,983 | 3,922 | 3,951 | -13 | -0.3% | 203,700 |
| 2024/10/08 | 3,967 | 4,026 | 3,899 | 3,964 | -85 | -2.1% | 241,700 |
| 2024/10/07 | 4,037 | 4,089 | 3,997 | 4,049 | +122 | +3.1% | 316,300 |
| 2024/10/04 | 3,943 | 3,973 | 3,888 | 3,927 | +2 | +0.1% | 219,300 |
| 2024/10/03 | 4,017 | 4,030 | 3,918 | 3,925 | +66 | +1.7% | 267,400 |
| 2024/10/02 | 3,926 | 3,988 | 3,856 | 3,859 | -107 | -2.7% | 228,100 |
| 2024/10/01 | 3,905 | 3,983 | 3,900 | 3,966 | +69 | +1.8% | 222,800 |
| 2024/09/30 | 3,921 | 3,953 | 3,853 | 3,897 | -234 | -5.7% | 422,700 |
| 2024/09/27 | 4,139 | 4,169 | 4,059 | 4,131 | +13 | +0.3% | 412,100 |
| 2024/09/26 | 3,912 | 4,118 | 3,912 | 4,118 | +276 | +7.2% | 557,000 |
| 2024/09/25 | 3,884 | 3,928 | 3,818 | 3,842 | -42 | -1.1% | 248,600 |
| 2024/09/24 | 3,963 | 3,969 | 3,875 | 3,884 | -9 | -0.2% | 356,600 |
| 2024/09/20 | 4,048 | 4,074 | 3,871 | 3,893 | -124 | -3.1% | 562,100 |
| 2024/09/19 | 4,027 | 4,050 | 3,982 | 4,017 | +98 | +2.5% | 210,900 |
| 2024/09/18 | 3,949 | 3,972 | 3,856 | 3,919 | -27 | -0.7% | 173,300 |
| 2024/09/17 | 4,008 | 4,044 | 3,871 | 3,946 | -35 | -0.9% | 264,600 |
| 2024/09/13 | 4,038 | 4,056 | 3,960 | 3,981 | -84 | -2.1% | 227,400 |
| 2024/09/12 | 4,120 | 4,141 | 4,048 | 4,065 | +75 | +1.9% | 299,000 |
| 2024/09/11 | 4,037 | 4,092 | 3,948 | 3,990 | -81 | -2% | 226,800 |
| 2024/09/10 | 4,006 | 4,094 | 3,991 | 4,071 | +86 | +2.2% | 283,000 |
| 2024/09/09 | 3,837 | 4,006 | 3,813 | 3,985 | +78 | +2% | 237,700 |
201～
250
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 | 543,300円 | +4.5% | +9.2% | 1.29% | 30.65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 | 408,500円 | +0.9% | -2.6% | 0.98% | 21.70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 | 346,000円 | -0.8% | - | 1.45% | 43.52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 | 915,800円 | +10.0% | +8.5% | 1.16% | 39.69倍 | 4.33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
