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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,085 | 1,088 | 1,063 | 1,072 | -16 | -1.5% | 366,700 |
| 2010/08/03 | 1,110 | 1,111 | 1,083 | 1,088 | +3 | +0.3% | 319,400 |
| 2010/08/02 | 1,095 | 1,113 | 1,083 | 1,085 | -15 | -1.4% | 285,600 |
| 2010/07/30 | 1,109 | 1,109 | 1,091 | 1,100 | -15 | -1.3% | 328,900 |
| 2010/07/29 | 1,130 | 1,131 | 1,115 | 1,115 | -30 | -2.6% | 236,400 |
| 2010/07/28 | 1,138 | 1,151 | 1,130 | 1,145 | +12 | +1.1% | 225,700 |
| 2010/07/27 | 1,139 | 1,139 | 1,130 | 1,133 | -2 | -0.2% | 141,900 |
| 2010/07/26 | 1,155 | 1,166 | 1,132 | 1,135 | -12 | -1% | 242,600 |
| 2010/07/23 | 1,164 | 1,168 | 1,142 | 1,147 | +7 | +0.6% | 184,700 |
| 2010/07/22 | 1,128 | 1,158 | 1,124 | 1,140 | +2 | +0.2% | 216,500 |
| 2010/07/21 | 1,157 | 1,161 | 1,134 | 1,138 | -16 | -1.4% | 104,000 |
| 2010/07/20 | 1,148 | 1,173 | 1,134 | 1,154 | -15 | -1.3% | 213,100 |
| 2010/07/16 | 1,187 | 1,192 | 1,165 | 1,169 | -22 | -1.8% | 170,200 |
| 2010/07/15 | 1,202 | 1,214 | 1,191 | 1,191 | -23 | -1.9% | 121,100 |
| 2010/07/14 | 1,214 | 1,224 | 1,206 | 1,214 | +12 | +1% | 150,000 |
| 2010/07/13 | 1,216 | 1,217 | 1,202 | 1,202 | -3 | -0.2% | 121,900 |
| 2010/07/12 | 1,219 | 1,224 | 1,202 | 1,205 | -15 | -1.2% | 125,800 |
| 2010/07/09 | 1,243 | 1,243 | 1,220 | 1,220 | -13 | -1.1% | 155,800 |
| 2010/07/08 | 1,237 | 1,241 | 1,231 | 1,233 | +13 | +1.1% | 131,300 |
| 2010/07/07 | 1,207 | 1,225 | 1,204 | 1,220 | +5 | +0.4% | 182,600 |
| 2010/07/06 | 1,206 | 1,237 | 1,194 | 1,215 | -10 | -0.8% | 206,000 |
| 2010/07/05 | 1,205 | 1,231 | 1,201 | 1,225 | +16 | +1.3% | 105,900 |
| 2010/07/02 | 1,205 | 1,216 | 1,200 | 1,209 | +6 | +0.5% | 160,500 |
| 2010/07/01 | 1,199 | 1,208 | 1,187 | 1,203 | -11 | -0.9% | 226,000 |
| 2010/06/30 | 1,217 | 1,236 | 1,206 | 1,214 | -12 | -1% | 245,300 |
| 2010/06/29 | 1,226 | 1,250 | 1,207 | 1,226 | +1 | +0.1% | 242,600 |
| 2010/06/28 | 1,234 | 1,235 | 1,220 | 1,225 | -9 | -0.7% | 138,100 |
| 2010/06/25 | 1,249 | 1,254 | 1,230 | 1,234 | -15 | -1.2% | 251,100 |
| 2010/06/24 | 1,251 | 1,270 | 1,247 | 1,249 | -2 | -0.2% | 438,200 |
| 2010/06/23 | 1,290 | 1,293 | 1,251 | 1,251 | -44 | -3.4% | 342,300 |
| 2010/06/22 | 1,313 | 1,315 | 1,293 | 1,295 | -21 | -1.6% | 122,700 |
| 2010/06/21 | 1,291 | 1,319 | 1,290 | 1,316 | +27 | +2.1% | 160,700 |
| 2010/06/18 | 1,282 | 1,298 | 1,277 | 1,289 | +21 | +1.7% | 167,900 |
| 2010/06/17 | 1,282 | 1,282 | 1,265 | 1,268 | -13 | -1% | 156,000 |
| 2010/06/16 | 1,269 | 1,283 | 1,259 | 1,281 | +18 | +1.4% | 193,900 |
| 2010/06/15 | 1,260 | 1,267 | 1,252 | 1,263 | -11 | -0.9% | 145,900 |
| 2010/06/14 | 1,285 | 1,289 | 1,268 | 1,274 | +9 | +0.7% | 118,200 |
| 2010/06/11 | 1,283 | 1,283 | 1,259 | 1,265 | +2 | +0.2% | 272,100 |
| 2010/06/10 | 1,270 | 1,275 | 1,251 | 1,263 | -12 | -0.9% | 215,200 |
| 2010/06/09 | 1,261 | 1,280 | 1,253 | 1,275 | -5 | -0.4% | 223,700 |
| 2010/06/08 | 1,251 | 1,280 | 1,240 | 1,280 | +18 | +1.4% | 192,200 |
| 2010/06/07 | 1,270 | 1,277 | 1,260 | 1,262 | -45 | -3.4% | 179,300 |
| 2010/06/04 | 1,325 | 1,327 | 1,304 | 1,307 | -13 | -1% | 152,800 |
| 2010/06/03 | 1,325 | 1,328 | 1,303 | 1,320 | +20 | +1.5% | 222,200 |
| 2010/06/02 | 1,300 | 1,328 | 1,292 | 1,300 | -20 | -1.5% | 266,200 |
| 2010/06/01 | 1,330 | 1,337 | 1,306 | 1,320 | -17 | -1.3% | 170,400 |
| 2010/05/31 | 1,311 | 1,345 | 1,309 | 1,337 | +31 | +2.4% | 178,200 |
| 2010/05/28 | 1,328 | 1,330 | 1,295 | 1,306 | -7 | -0.5% | 472,800 |
| 2010/05/27 | 1,300 | 1,317 | 1,292 | 1,313 | +3 | +0.2% | 262,500 |
| 2010/05/26 | 1,300 | 1,318 | 1,300 | 1,310 | +34 | +2.7% | 477,400 |
3701～
3750
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 | 542,000円 | +4.5% | +9.2% | 1.29% | 30.57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 | 852,200円 | +0.5% | -14.8% | 2.16% | 37.20倍 | 10.26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 | 407,800円 | +0.9% | -2.6% | 0.98% | 21.67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 | 345,600円 | -0.8% | - | 1.45% | 43.47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 | 915,000円 | +10.0% | +8.5% | 1.16% | 39.65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
