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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/07/03 | 3,505 | 3,530 | 3,395 | 3,425 | -85 | -2.4% | 52,400 |
| 2025/07/02 | 3,465 | 3,530 | 3,465 | 3,510 | +45 | +1.3% | 58,700 |
| 2025/07/01 | 3,460 | 3,530 | 3,440 | 3,465 | +20 | +0.6% | 56,800 |
| 2025/06/30 | 3,430 | 3,470 | 3,410 | 3,445 | +45 | +1.3% | 71,300 |
| 2025/06/27 | 3,375 | 3,445 | 3,375 | 3,400 | +25 | +0.7% | 49,800 |
| 2025/06/26 | 3,400 | 3,400 | 3,355 | 3,375 | -30 | -0.9% | 42,500 |
| 2025/06/25 | 3,390 | 3,445 | 3,365 | 3,405 | +15 | +0.4% | 77,800 |
| 2025/06/24 | 3,405 | 3,405 | 3,345 | 3,390 | +10 | +0.3% | 40,400 |
| 2025/06/23 | 3,385 | 3,410 | 3,330 | 3,380 | -5 | -0.1% | 49,600 |
| 2025/06/20 | 3,425 | 3,445 | 3,385 | 3,385 | -45 | -1.3% | 65,200 |
| 2025/06/19 | 3,445 | 3,460 | 3,430 | 3,430 | -45 | -1.3% | 38,300 |
| 2025/06/18 | 3,455 | 3,480 | 3,450 | 3,475 | +45 | +1.3% | 35,500 |
| 2025/06/17 | 3,460 | 3,490 | 3,430 | 3,430 | -45 | -1.3% | 37,300 |
| 2025/06/16 | 3,480 | 3,530 | 3,450 | 3,475 | +15 | +0.4% | 35,200 |
| 2025/06/13 | 3,475 | 3,495 | 3,445 | 3,460 | -15 | -0.4% | 35,300 |
| 2025/06/12 | 3,465 | 3,510 | 3,465 | 3,475 | +10 | +0.3% | 36,400 |
| 2025/06/11 | 3,430 | 3,510 | 3,415 | 3,465 | +25 | +0.7% | 52,000 |
| 2025/06/10 | 3,460 | 3,490 | 3,435 | 3,440 | -5 | -0.1% | 45,800 |
| 2025/06/09 | 3,480 | 3,480 | 3,440 | 3,445 | -25 | -0.7% | 45,800 |
| 2025/06/06 | 3,465 | 3,485 | 3,455 | 3,470 | -5 | -0.1% | 31,000 |
| 2025/06/05 | 3,470 | 3,485 | 3,455 | 3,475 | -25 | -0.7% | 44,300 |
| 2025/06/04 | 3,515 | 3,530 | 3,500 | 3,500 | -10 | -0.3% | 30,100 |
| 2025/06/03 | 3,545 | 3,545 | 3,485 | 3,510 | -35 | -1% | 45,900 |
| 2025/06/02 | 3,530 | 3,555 | 3,520 | 3,545 | -35 | -1% | 53,000 |
| 2025/05/30 | 3,650 | 3,650 | 3,580 | 3,580 | -100 | -2.7% | 80,000 |
| 2025/05/29 | 3,700 | 3,720 | 3,660 | 3,680 | -20 | -0.5% | 56,200 |
| 2025/05/28 | 3,695 | 3,735 | 3,660 | 3,700 | +45 | +1.2% | 91,400 |
| 2025/05/27 | 3,605 | 3,680 | 3,600 | 3,655 | +50 | +1.4% | 50,900 |
| 2025/05/26 | 3,610 | 3,640 | 3,600 | 3,605 | -5 | -0.1% | 34,700 |
| 2025/05/23 | 3,600 | 3,655 | 3,585 | 3,610 | +25 | +0.7% | 64,300 |
| 2025/05/22 | 3,640 | 3,675 | 3,570 | 3,585 | -85 | -2.3% | 74,400 |
| 2025/05/21 | 3,675 | 3,705 | 3,645 | 3,670 | ±0 | ±0% | 68,900 |
| 2025/05/20 | 3,790 | 3,820 | 3,625 | 3,670 | -120 | -3.2% | 126,000 |
| 2025/05/19 | 3,810 | 3,835 | 3,765 | 3,790 | -45 | -1.2% | 56,100 |
| 2025/05/16 | 3,715 | 3,865 | 3,700 | 3,835 | +135 | +3.6% | 121,100 |
| 2025/05/15 | 3,775 | 3,835 | 3,685 | 3,700 | -215 | -5.5% | 161,100 |
| 2025/05/14 | 3,890 | 3,940 | 3,865 | 3,915 | -45 | -1.1% | 89,800 |
| 2025/05/13 | 3,980 | 3,995 | 3,900 | 3,960 | -30 | -0.8% | 83,700 |
| 2025/05/12 | 3,995 | 4,015 | 3,945 | 3,990 | +20 | +0.5% | 58,900 |
| 2025/05/09 | 3,875 | 4,045 | 3,875 | 3,970 | +45 | +1.1% | 119,800 |
| 2025/05/08 | 3,880 | 3,940 | 3,860 | 3,925 | +20 | +0.5% | 67,200 |
| 2025/05/07 | 3,830 | 3,945 | 3,795 | 3,905 | +60 | +1.6% | 100,500 |
| 2025/05/02 | 3,880 | 3,880 | 3,800 | 3,845 | -40 | -1% | 83,700 |
| 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 |
1～
50
件表示中 / 3614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 | 338,000円 | +0.8% | +1.8% | 2.66% | 14.24倍 | 0.88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 |
| ボードルア | 299,800円 | +46.8% | +32.1% | 0.25% | 39.79倍 | 20.41倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| プラスアルファ | 222,900円 | +27.4% | +23.3% | 0.81% | 23.30倍 | 8.86倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＱＰＳ研究 | 193,900円 | +72.4% | - | 0.00% | - | 13.42倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＪＢＣＣ ＨＤ | 127,600円 | +2.3% | +9.3% | 2.74% | 16.52倍 | 3.28倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
