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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,865 | 4,945 | 4,830 | 4,935 | +95 | +2% | 52,100 |
| 2025/09/12 | 4,920 | 4,950 | 4,840 | 4,840 | -75 | -1.5% | 53,800 |
| 2025/09/11 | 4,880 | 4,930 | 4,870 | 4,915 | +50 | +1% | 74,500 |
| 2025/09/10 | 4,845 | 4,880 | 4,795 | 4,865 | +30 | +0.6% | 50,200 |
| 2025/09/09 | 4,760 | 4,860 | 4,705 | 4,835 | +120 | +2.5% | 72,700 |
| 2025/09/08 | 4,695 | 4,760 | 4,665 | 4,715 | +30 | +0.6% | 51,300 |
| 2025/09/05 | 4,630 | 4,690 | 4,605 | 4,685 | +80 | +1.7% | 52,100 |
| 2025/09/04 | 4,610 | 4,635 | 4,560 | 4,605 | -30 | -0.6% | 72,200 |
| 2025/09/03 | 4,610 | 4,680 | 4,605 | 4,635 | +40 | +0.9% | 59,100 |
| 2025/09/02 | 4,590 | 4,615 | 4,550 | 4,595 | +40 | +0.9% | 38,900 |
| 2025/09/01 | 4,550 | 4,595 | 4,515 | 4,555 | +20 | +0.4% | 31,200 |
| 2025/08/29 | 4,500 | 4,565 | 4,500 | 4,535 | ±0 | ±0% | 39,800 |
| 2025/08/28 | 4,550 | 4,555 | 4,495 | 4,535 | -10 | -0.2% | 43,700 |
| 2025/08/27 | 4,550 | 4,580 | 4,485 | 4,545 | +100 | +2.2% | 84,900 |
| 2025/08/26 | 4,420 | 4,480 | 4,415 | 4,445 | +10 | +0.2% | 49,200 |
| 2025/08/25 | 4,535 | 4,545 | 4,410 | 4,435 | -100 | -2.2% | 66,900 |
| 2025/08/22 | 4,575 | 4,575 | 4,505 | 4,535 | -40 | -0.9% | 57,300 |
| 2025/08/21 | 4,555 | 4,600 | 4,540 | 4,575 | +65 | +1.4% | 70,900 |
| 2025/08/20 | 4,515 | 4,555 | 4,460 | 4,510 | +5 | +0.1% | 66,200 |
| 2025/08/19 | 4,250 | 4,530 | 4,250 | 4,505 | +225 | +5.3% | 156,000 |
| 2025/08/18 | 4,300 | 4,325 | 4,275 | 4,280 | -20 | -0.5% | 37,200 |
| 2025/08/15 | 4,275 | 4,300 | 4,215 | 4,300 | +20 | +0.5% | 55,500 |
| 2025/08/14 | 4,295 | 4,350 | 4,275 | 4,280 | -15 | -0.3% | 58,300 |
| 2025/08/13 | 4,330 | 4,350 | 4,285 | 4,295 | -5 | -0.1% | 58,800 |
| 2025/08/12 | 4,300 | 4,340 | 4,240 | 4,300 | +40 | +0.9% | 84,500 |
| 2025/08/08 | 4,230 | 4,280 | 4,205 | 4,260 | +135 | +3.3% | 116,200 |
| 2025/08/07 | 4,165 | 4,200 | 4,105 | 4,125 | -40 | -1% | 54,800 |
| 2025/08/06 | 4,110 | 4,205 | 4,110 | 4,165 | +25 | +0.6% | 88,000 |
| 2025/08/05 | 4,045 | 4,150 | 3,990 | 4,140 | +75 | +1.8% | 129,500 |
| 2025/08/04 | 3,975 | 4,090 | 3,945 | 4,065 | +90 | +2.3% | 139,500 |
| 2025/08/01 | 3,995 | 4,110 | 3,930 | 3,975 | +290 | +7.9% | 385,900 |
| 2025/07/31 | 3,670 | 3,725 | 3,670 | 3,685 | +15 | +0.4% | 43,200 |
| 2025/07/30 | 3,645 | 3,690 | 3,635 | 3,670 | +30 | +0.8% | 44,400 |
| 2025/07/29 | 3,740 | 3,740 | 3,640 | 3,640 | -100 | -2.7% | 70,200 |
| 2025/07/28 | 3,725 | 3,760 | 3,675 | 3,740 | +25 | +0.7% | 63,800 |
| 2025/07/25 | 3,700 | 3,720 | 3,670 | 3,715 | +20 | +0.5% | 62,600 |
| 2025/07/24 | 3,705 | 3,740 | 3,635 | 3,695 | -25 | -0.7% | 49,900 |
| 2025/07/23 | 3,665 | 3,735 | 3,645 | 3,720 | +55 | +1.5% | 84,900 |
| 2025/07/22 | 3,670 | 3,715 | 3,610 | 3,665 | -5 | -0.1% | 114,900 |
| 2025/07/18 | 3,650 | 3,695 | 3,635 | 3,670 | +5 | +0.1% | 47,100 |
| 2025/07/17 | 3,595 | 3,685 | 3,580 | 3,665 | +95 | +2.7% | 72,400 |
| 2025/07/16 | 3,530 | 3,580 | 3,525 | 3,570 | +40 | +1.1% | 38,900 |
| 2025/07/15 | 3,535 | 3,600 | 3,530 | 3,530 | -5 | -0.1% | 48,900 |
| 2025/07/14 | 3,500 | 3,575 | 3,500 | 3,535 | +40 | +1.1% | 64,200 |
| 2025/07/11 | 3,445 | 3,535 | 3,435 | 3,495 | +70 | +2% | 76,300 |
| 2025/07/10 | 3,415 | 3,440 | 3,370 | 3,425 | +45 | +1.3% | 50,200 |
| 2025/07/09 | 3,345 | 3,405 | 3,320 | 3,380 | +55 | +1.7% | 76,100 |
| 2025/07/08 | 3,370 | 3,370 | 3,315 | 3,325 | -30 | -0.9% | 43,400 |
| 2025/07/07 | 3,390 | 3,410 | 3,355 | 3,355 | -45 | -1.3% | 48,000 |
| 2025/07/04 | 3,430 | 3,440 | 3,400 | 3,400 | -25 | -0.7% | 23,700 |
1～
50
件表示中 / 3660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 | 493,500円 | +2.0% | +13.9% | 1.82% | 19.32倍 | 1.29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 |
| 松 竹 | 1,271,000円 | +13.1% | -5.8% | 0.24% | 60.23倍 | 1.88倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| Ａｐｐｉｅｒ | 158,800円 | +33.5% | +84.3% | 0.14% | 45.22倍 | 5.01倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| カバー | 199,000円 | +21.0% | +3.0% | 0.00% | 22.92倍 | 7.71倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ＰＫＳＨＡ | 382,000円 | +18.4% | +0.2% | 0.00% | 45.62倍 | 3.47倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
