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 |
|---|---|---|---|---|---|---|---|
| 2025/11/12 | 4,830 | 4,935 | 4,830 | 4,910 | +100 | +2.1% | 85,200 |
| 2025/11/11 | 5,020 | 5,020 | 4,785 | 4,810 | -210 | -4.2% | 83,900 |
| 2025/11/10 | 4,925 | 5,020 | 4,845 | 5,020 | +135 | +2.8% | 73,900 |
| 2025/11/07 | 4,930 | 4,995 | 4,835 | 4,885 | -115 | -2.3% | 106,400 |
| 2025/11/06 | 5,100 | 5,110 | 4,845 | 5,000 | +200 | +4.2% | 284,700 |
| 2025/11/05 | 4,835 | 4,835 | 4,725 | 4,800 | -35 | -0.7% | 80,500 |
| 2025/11/04 | 4,665 | 4,835 | 4,640 | 4,835 | +185 | +4% | 58,700 |
| 2025/10/31 | 4,705 | 4,715 | 4,630 | 4,650 | -20 | -0.4% | 36,300 |
| 2025/10/30 | 4,660 | 4,695 | 4,615 | 4,670 | +10 | +0.2% | 32,400 |
| 2025/10/29 | 4,765 | 4,765 | 4,650 | 4,660 | -105 | -2.2% | 28,500 |
| 2025/10/28 | 4,825 | 4,870 | 4,745 | 4,765 | -125 | -2.6% | 45,400 |
| 2025/10/27 | 4,825 | 4,970 | 4,820 | 4,890 | +115 | +2.4% | 37,900 |
| 2025/10/24 | 4,785 | 4,800 | 4,740 | 4,775 | +20 | +0.4% | 33,900 |
| 2025/10/23 | 4,695 | 4,805 | 4,680 | 4,755 | +15 | +0.3% | 33,900 |
| 2025/10/22 | 4,730 | 4,775 | 4,720 | 4,740 | +5 | +0.1% | 22,000 |
| 2025/10/21 | 4,735 | 4,780 | 4,695 | 4,735 | +40 | +0.9% | 25,500 |
| 2025/10/20 | 4,705 | 4,730 | 4,650 | 4,695 | +60 | +1.3% | 35,200 |
| 2025/10/17 | 4,705 | 4,710 | 4,605 | 4,635 | -55 | -1.2% | 30,000 |
| 2025/10/16 | 4,710 | 4,760 | 4,665 | 4,690 | -50 | -1.1% | 42,600 |
| 2025/10/15 | 4,785 | 4,785 | 4,695 | 4,740 | +20 | +0.4% | 38,800 |
| 2025/10/14 | 4,690 | 4,750 | 4,670 | 4,720 | -25 | -0.5% | 49,900 |
| 2025/10/10 | 4,825 | 4,855 | 4,735 | 4,745 | -130 | -2.7% | 54,000 |
| 2025/10/09 | 4,840 | 4,900 | 4,825 | 4,875 | +20 | +0.4% | 46,200 |
| 2025/10/08 | 4,865 | 4,940 | 4,845 | 4,855 | -10 | -0.2% | 31,200 |
| 2025/10/07 | 4,865 | 4,910 | 4,845 | 4,865 | -45 | -0.9% | 46,500 |
| 2025/10/06 | 4,900 | 4,970 | 4,880 | 4,910 | +80 | +1.7% | 82,300 |
| 2025/10/03 | 4,835 | 4,915 | 4,810 | 4,830 | +5 | +0.1% | 56,900 |
| 2025/10/02 | 4,870 | 4,905 | 4,760 | 4,825 | -5 | -0.1% | 63,400 |
| 2025/10/01 | 4,930 | 4,950 | 4,810 | 4,830 | -105 | -2.1% | 64,600 |
| 2025/09/30 | 4,975 | 4,975 | 4,925 | 4,935 | +25 | +0.5% | 43,800 |
| 2025/09/29 | 4,985 | 4,990 | 4,905 | 4,910 | -90 | -1.8% | 51,700 |
| 2025/09/26 | 4,890 | 5,040 | 4,890 | 5,000 | +80 | +1.6% | 86,300 |
| 2025/09/25 | 4,885 | 4,935 | 4,865 | 4,920 | +60 | +1.2% | 43,000 |
| 2025/09/24 | 4,805 | 4,885 | 4,790 | 4,860 | +85 | +1.8% | 47,500 |
| 2025/09/22 | 4,830 | 4,830 | 4,765 | 4,775 | -20 | -0.4% | 31,900 |
| 2025/09/19 | 4,845 | 4,865 | 4,735 | 4,795 | -30 | -0.6% | 75,800 |
| 2025/09/18 | 4,855 | 4,890 | 4,785 | 4,825 | -30 | -0.6% | 42,000 |
| 2025/09/17 | 4,930 | 4,930 | 4,825 | 4,855 | -80 | -1.6% | 46,800 |
| 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 |
1～
50
件表示中 / 3698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 | 491,000円 | +5.2% | +38.1% | 2.04% | 16.98倍 | 1.24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 |
| Ｄガレージ | 320,500円 | +9.6% | - | 1.47% | 29.41倍 | 1.95倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。りそなＨＤの持分法適用会社 |
| ＰＫＳＨＡ | 427,500円 | +18.4% | +0.2% | 0.00% | 51.05倍 | 3.88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 |
| さくら | 320,500円 | +16.2% | -90.1% | 0.16% | 641.00倍 | 4.36倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| Ａｐｐｉｅｒ | 124,400円 | +33.5% | +84.3% | 0.18% | 35.43倍 | 3.92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 |
市場注目の銘柄
チャート関連のコラム
