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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,936 | 3,967 | 3,863 | 3,907 | -29 | -0.7% | 246,000 |
| 2024/09/05 | 3,999 | 4,030 | 3,933 | 3,936 | -80 | -2% | 237,900 |
| 2024/09/04 | 3,975 | 4,065 | 3,938 | 4,016 | -135 | -3.3% | 316,300 |
| 2024/09/03 | 3,975 | 4,245 | 3,975 | 4,151 | +180 | +4.5% | 458,300 |
| 2024/09/02 | 4,047 | 4,051 | 3,971 | 3,971 | -66 | -1.6% | 117,300 |
| 2024/08/30 | 3,984 | 4,060 | 3,982 | 4,037 | +35 | +0.9% | 182,500 |
| 2024/08/29 | 4,091 | 4,125 | 4,002 | 4,002 | -108 | -2.6% | 105,800 |
| 2024/08/28 | 4,018 | 4,119 | 4,005 | 4,110 | +22 | +0.5% | 185,400 |
| 2024/08/27 | 3,988 | 4,088 | 3,963 | 4,088 | +142 | +3.6% | 196,600 |
| 2024/08/26 | 3,970 | 4,037 | 3,864 | 3,946 | -59 | -1.5% | 162,900 |
| 2024/08/23 | 3,997 | 4,074 | 3,969 | 4,005 | +24 | +0.6% | 303,900 |
| 2024/08/22 | 3,980 | 4,014 | 3,955 | 3,981 | +1 | ±0% | 185,600 |
| 2024/08/21 | 3,937 | 4,011 | 3,931 | 3,980 | -26 | -0.6% | 103,500 |
| 2024/08/20 | 4,007 | 4,019 | 3,953 | 4,006 | +46 | +1.2% | 115,400 |
| 2024/08/19 | 4,000 | 4,011 | 3,959 | 3,960 | -41 | -1% | 132,500 |
| 2024/08/16 | 3,980 | 4,045 | 3,930 | 4,001 | +81 | +2.1% | 324,900 |
| 2024/08/15 | 3,866 | 3,950 | 3,850 | 3,920 | +108 | +2.8% | 175,500 |
| 2024/08/14 | 3,849 | 3,928 | 3,785 | 3,812 | -2 | -0.1% | 230,900 |
| 2024/08/13 | 3,701 | 3,814 | 3,653 | 3,814 | +90 | +2.4% | 404,700 |
| 2024/08/09 | 3,727 | 3,841 | 3,637 | 3,724 | +137 | +3.8% | 363,000 |
| 2024/08/08 | 3,490 | 3,717 | 3,426 | 3,587 | -43 | -1.2% | 389,700 |
| 2024/08/07 | 3,485 | 3,839 | 3,467 | 3,630 | -29 | -0.8% | 522,600 |
| 2024/08/06 | 3,552 | 3,768 | 3,510 | 3,659 | +457 | +14.3% | 521,300 |
| 2024/08/05 | 3,554 | 3,597 | 3,110 | 3,202 | -608 | -16% | 588,500 |
| 2024/08/02 | 4,031 | 4,039 | 3,801 | 3,810 | -361 | -8.7% | 416,500 |
| 2024/08/01 | 4,251 | 4,316 | 4,149 | 4,171 | -90 | -2.1% | 359,700 |
| 2024/07/31 | 4,102 | 4,261 | 4,100 | 4,261 | +89 | +2.1% | 236,000 |
| 2024/07/30 | 4,091 | 4,177 | 4,087 | 4,172 | +92 | +2.3% | 290,900 |
| 2024/07/29 | 4,039 | 4,119 | 3,991 | 4,080 | +106 | +2.7% | 197,600 |
| 2024/07/26 | 4,061 | 4,079 | 3,969 | 3,974 | -86 | -2.1% | 222,700 |
| 2024/07/25 | 4,125 | 4,125 | 3,956 | 4,060 | -135 | -3.2% | 372,000 |
| 2024/07/24 | 4,286 | 4,286 | 4,195 | 4,195 | -129 | -3% | 224,200 |
| 2024/07/23 | 4,335 | 4,376 | 4,283 | 4,324 | +13 | +0.3% | 179,500 |
| 2024/07/22 | 4,300 | 4,348 | 4,294 | 4,311 | -6 | -0.1% | 167,600 |
| 2024/07/19 | 4,289 | 4,341 | 4,206 | 4,317 | +18 | +0.4% | 210,800 |
| 2024/07/18 | 4,402 | 4,449 | 4,292 | 4,299 | -161 | -3.6% | 274,100 |
| 2024/07/17 | 4,486 | 4,497 | 4,417 | 4,460 | +69 | +1.6% | 294,100 |
| 2024/07/16 | 4,400 | 4,428 | 4,366 | 4,391 | -3 | -0.1% | 214,300 |
| 2024/07/12 | 4,387 | 4,436 | 4,345 | 4,394 | -3 | -0.1% | 260,100 |
| 2024/07/11 | 4,420 | 4,455 | 4,361 | 4,397 | -7 | -0.2% | 325,600 |
| 2024/07/10 | 4,263 | 4,421 | 4,257 | 4,404 | +157 | +3.7% | 552,800 |
| 2024/07/09 | 4,230 | 4,262 | 4,209 | 4,247 | +46 | +1.1% | 409,000 |
| 2024/07/08 | 4,253 | 4,295 | 4,080 | 4,201 | -19 | -0.5% | 927,700 |
| 2024/07/05 | 4,223 | 4,280 | 4,201 | 4,220 | +10 | +0.2% | 278,800 |
| 2024/07/04 | 4,209 | 4,251 | 4,169 | 4,210 | +43 | +1% | 271,800 |
| 2024/07/03 | 4,194 | 4,220 | 4,151 | 4,167 | -20 | -0.5% | 345,000 |
| 2024/07/02 | 4,146 | 4,210 | 4,138 | 4,187 | +55 | +1.3% | 357,400 |
| 2024/07/01 | 4,100 | 4,164 | 4,098 | 4,132 | +78 | +1.9% | 263,800 |
| 2024/06/28 | 4,064 | 4,102 | 4,034 | 4,054 | -10 | -0.2% | 275,900 |
| 2024/06/27 | 4,013 | 4,069 | 4,013 | 4,064 | +30 | +0.7% | 297,800 |
251～
300
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
