テレビ東京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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,930 | 3,980 | 3,865 | 3,885 | -85 | -2.1% | 63,200 |
| 2025/04/30 | 3,895 | 3,990 | 3,845 | 3,970 | +65 | +1.7% | 129,500 |
| 2025/04/28 | 3,920 | 3,930 | 3,865 | 3,905 | -15 | -0.4% | 57,300 |
| 2025/04/25 | 3,850 | 3,940 | 3,835 | 3,920 | +25 | +0.6% | 45,400 |
| 2025/04/24 | 3,930 | 3,930 | 3,820 | 3,895 | -65 | -1.6% | 74,800 |
| 2025/04/23 | 4,000 | 4,025 | 3,925 | 3,960 | -45 | -1.1% | 71,000 |
| 2025/04/22 | 3,900 | 4,010 | 3,875 | 4,005 | +70 | +1.8% | 95,300 |
| 2025/04/21 | 3,865 | 3,980 | 3,825 | 3,935 | +35 | +0.9% | 102,100 |
| 2025/04/18 | 3,750 | 4,015 | 3,750 | 3,900 | +160 | +4.3% | 198,900 |
| 2025/04/17 | 3,650 | 3,770 | 3,640 | 3,740 | +65 | +1.8% | 53,700 |
| 2025/04/16 | 3,655 | 3,695 | 3,650 | 3,675 | +20 | +0.5% | 30,900 |
| 2025/04/15 | 3,700 | 3,715 | 3,635 | 3,655 | -55 | -1.5% | 26,000 |
| 2025/04/14 | 3,700 | 3,740 | 3,660 | 3,710 | +25 | +0.7% | 41,600 |
| 2025/04/11 | 3,615 | 3,690 | 3,570 | 3,685 | +65 | +1.8% | 65,300 |
| 2025/04/10 | 3,595 | 3,630 | 3,510 | 3,620 | +165 | +4.8% | 65,900 |
| 2025/04/09 | 3,495 | 3,515 | 3,420 | 3,455 | -45 | -1.3% | 74,500 |
| 2025/04/08 | 3,425 | 3,505 | 3,395 | 3,500 | +210 | +6.4% | 70,300 |
| 2025/04/07 | 3,235 | 3,420 | 3,235 | 3,290 | -155 | -4.5% | 92,800 |
| 2025/04/04 | 3,525 | 3,535 | 3,405 | 3,445 | -130 | -3.6% | 60,100 |
| 2025/04/03 | 3,460 | 3,615 | 3,415 | 3,575 | +45 | +1.3% | 103,500 |
| 2025/04/02 | 3,610 | 3,625 | 3,490 | 3,530 | -10 | -0.3% | 54,000 |
| 2025/04/01 | 3,530 | 3,635 | 3,505 | 3,540 | -20 | -0.6% | 36,300 |
| 2025/03/31 | 3,610 | 3,610 | 3,530 | 3,560 | -95 | -2.6% | 43,200 |
| 2025/03/28 | 3,695 | 3,710 | 3,640 | 3,655 | -75 | -2% | 55,300 |
| 2025/03/27 | 3,675 | 3,730 | 3,625 | 3,730 | +35 | +0.9% | 76,700 |
| 2025/03/26 | 3,680 | 3,720 | 3,630 | 3,695 | +60 | +1.7% | 52,200 |
| 2025/03/25 | 3,680 | 3,695 | 3,620 | 3,635 | -25 | -0.7% | 54,200 |
| 2025/03/24 | 3,755 | 3,755 | 3,655 | 3,660 | -60 | -1.6% | 57,100 |
| 2025/03/21 | 3,700 | 3,725 | 3,660 | 3,720 | +30 | +0.8% | 59,600 |
| 2025/03/19 | 3,760 | 3,760 | 3,660 | 3,690 | -55 | -1.5% | 40,900 |
| 2025/03/18 | 3,665 | 3,775 | 3,665 | 3,745 | +80 | +2.2% | 45,500 |
| 2025/03/17 | 3,645 | 3,680 | 3,630 | 3,665 | +45 | +1.2% | 39,900 |
| 2025/03/14 | 3,595 | 3,650 | 3,595 | 3,620 | +10 | +0.3% | 48,300 |
| 2025/03/13 | 3,580 | 3,640 | 3,580 | 3,610 | +30 | +0.8% | 36,000 |
| 2025/03/12 | 3,585 | 3,600 | 3,535 | 3,580 | -40 | -1.1% | 55,200 |
| 2025/03/11 | 3,610 | 3,645 | 3,535 | 3,620 | ±0 | ±0% | 47,000 |
| 2025/03/10 | 3,650 | 3,665 | 3,615 | 3,620 | -10 | -0.3% | 38,000 |
| 2025/03/07 | 3,595 | 3,655 | 3,580 | 3,630 | +35 | +1% | 40,800 |
| 2025/03/06 | 3,595 | 3,620 | 3,565 | 3,595 | +35 | +1% | 37,900 |
| 2025/03/05 | 3,535 | 3,565 | 3,525 | 3,560 | +45 | +1.3% | 39,900 |
| 2025/03/04 | 3,520 | 3,550 | 3,475 | 3,515 | -15 | -0.4% | 28,800 |
| 2025/03/03 | 3,510 | 3,540 | 3,505 | 3,530 | +45 | +1.3% | 25,600 |
| 2025/02/28 | 3,545 | 3,545 | 3,465 | 3,485 | -60 | -1.7% | 42,800 |
| 2025/02/27 | 3,540 | 3,560 | 3,510 | 3,545 | -30 | -0.8% | 40,800 |
| 2025/02/26 | 3,560 | 3,575 | 3,495 | 3,575 | +15 | +0.4% | 51,900 |
| 2025/02/25 | 3,575 | 3,650 | 3,560 | 3,560 | +55 | +1.6% | 86,900 |
| 2025/02/21 | 3,445 | 3,525 | 3,430 | 3,505 | ±0 | ±0% | 61,400 |
| 2025/02/20 | 3,500 | 3,555 | 3,475 | 3,505 | -15 | -0.4% | 42,400 |
| 2025/02/19 | 3,600 | 3,640 | 3,510 | 3,520 | -125 | -3.4% | 61,600 |
| 2025/02/18 | 3,625 | 3,675 | 3,600 | 3,645 | +60 | +1.7% | 51,500 |
1～
50
件表示中 / 3567件
類似銘柄と比較する
現在ご覧いただいている「テレ東ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| テレ東ＨＤ | 388,500円 | +3.0% | -22.9% | 2.32% | 19.96倍 | 1.05倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| メドレー | 348,000円 | +35.8% | +5.4% | 0.00% | 36.39倍 | 5.58倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| アルゴグラフ | 499,000円 | +5.2% | +3.2% | 2.00% | 16.04倍 | 1.98倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| デジアーツ | 700,000円 | -6.9% | +15.7% | 1.21% | 26.97倍 | 5.83倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
