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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,822 | 1,841 | 1,818 | 1,831 | +2 | +0.1% | 64,700 |
| 2023/01/04 | 1,836 | 1,839 | 1,826 | 1,829 | -7 | -0.4% | 63,400 |
| 2022/12/30 | 1,830 | 1,844 | 1,830 | 1,836 | +10 | +0.5% | 79,600 |
| 2022/12/29 | 1,817 | 1,829 | 1,806 | 1,826 | +8 | +0.4% | 52,300 |
| 2022/12/28 | 1,804 | 1,818 | 1,803 | 1,818 | +8 | +0.4% | 52,600 |
| 2022/12/27 | 1,801 | 1,815 | 1,797 | 1,810 | +14 | +0.8% | 56,500 |
| 2022/12/26 | 1,800 | 1,804 | 1,793 | 1,796 | -2 | -0.1% | 58,100 |
| 2022/12/23 | 1,784 | 1,802 | 1,781 | 1,798 | +5 | +0.3% | 55,900 |
| 2022/12/22 | 1,775 | 1,796 | 1,768 | 1,793 | +37 | +2.1% | 121,000 |
| 2022/12/21 | 1,773 | 1,777 | 1,753 | 1,756 | -13 | -0.7% | 145,200 |
| 2022/12/20 | 1,814 | 1,814 | 1,760 | 1,769 | -45 | -2.5% | 248,700 |
| 2022/12/19 | 1,810 | 1,816 | 1,808 | 1,814 | ±0 | ±0% | 49,000 |
| 2022/12/16 | 1,823 | 1,829 | 1,814 | 1,814 | -18 | -1% | 110,900 |
| 2022/12/15 | 1,833 | 1,840 | 1,832 | 1,832 | -6 | -0.3% | 25,900 |
| 2022/12/14 | 1,837 | 1,842 | 1,834 | 1,838 | -2 | -0.1% | 32,100 |
| 2022/12/13 | 1,839 | 1,840 | 1,833 | 1,840 | +3 | +0.2% | 50,600 |
| 2022/12/12 | 1,836 | 1,843 | 1,833 | 1,837 | ±0 | ±0% | 41,200 |
| 2022/12/09 | 1,821 | 1,838 | 1,821 | 1,837 | +6 | +0.3% | 42,100 |
| 2022/12/08 | 1,832 | 1,832 | 1,816 | 1,831 | -2 | -0.1% | 34,200 |
| 2022/12/07 | 1,818 | 1,839 | 1,817 | 1,833 | +12 | +0.7% | 43,600 |
| 2022/12/06 | 1,819 | 1,825 | 1,812 | 1,821 | +1 | +0.1% | 46,900 |
| 2022/12/05 | 1,827 | 1,827 | 1,812 | 1,820 | -10 | -0.5% | 81,300 |
| 2022/12/02 | 1,828 | 1,832 | 1,815 | 1,830 | -4 | -0.2% | 107,600 |
| 2022/12/01 | 1,853 | 1,853 | 1,832 | 1,834 | -7 | -0.4% | 52,900 |
| 2022/11/30 | 1,845 | 1,855 | 1,840 | 1,841 | -3 | -0.2% | 45,100 |
| 2022/11/29 | 1,840 | 1,848 | 1,834 | 1,844 | -1 | -0.1% | 31,100 |
| 2022/11/28 | 1,857 | 1,859 | 1,843 | 1,845 | -12 | -0.6% | 38,000 |
| 2022/11/25 | 1,844 | 1,857 | 1,841 | 1,857 | +15 | +0.8% | 45,400 |
| 2022/11/24 | 1,842 | 1,843 | 1,833 | 1,842 | +11 | +0.6% | 73,000 |
| 2022/11/22 | 1,836 | 1,837 | 1,831 | 1,831 | +2 | +0.1% | 36,600 |
| 2022/11/21 | 1,832 | 1,838 | 1,824 | 1,829 | ±0 | ±0% | 38,300 |
| 2022/11/18 | 1,829 | 1,834 | 1,821 | 1,829 | ±0 | ±0% | 55,400 |
| 2022/11/17 | 1,813 | 1,831 | 1,813 | 1,829 | +20 | +1.1% | 36,100 |
| 2022/11/16 | 1,810 | 1,812 | 1,805 | 1,809 | ±0 | ±0% | 53,600 |
| 2022/11/15 | 1,815 | 1,817 | 1,805 | 1,809 | -11 | -0.6% | 84,200 |
| 2022/11/14 | 1,838 | 1,840 | 1,818 | 1,820 | -9 | -0.5% | 46,100 |
| 2022/11/11 | 1,841 | 1,843 | 1,827 | 1,829 | -1 | -0.1% | 74,400 |
| 2022/11/10 | 1,824 | 1,832 | 1,815 | 1,830 | +4 | +0.2% | 61,800 |
| 2022/11/09 | 1,830 | 1,831 | 1,820 | 1,826 | +2 | +0.1% | 51,000 |
| 2022/11/08 | 1,827 | 1,827 | 1,813 | 1,824 | +4 | +0.2% | 84,700 |
| 2022/11/07 | 1,821 | 1,823 | 1,805 | 1,820 | ±0 | ±0% | 177,900 |
| 2022/11/04 | 1,879 | 1,885 | 1,808 | 1,820 | -78 | -4.1% | 347,000 |
| 2022/11/02 | 1,898 | 1,905 | 1,893 | 1,898 | -6 | -0.3% | 86,200 |
| 2022/11/01 | 1,902 | 1,905 | 1,896 | 1,904 | +2 | +0.1% | 31,400 |
| 2022/10/31 | 1,927 | 1,927 | 1,892 | 1,902 | +6 | +0.3% | 49,000 |
| 2022/10/28 | 1,901 | 1,915 | 1,896 | 1,896 | -19 | -1% | 112,700 |
| 2022/10/27 | 1,927 | 1,927 | 1,904 | 1,915 | -10 | -0.5% | 28,700 |
| 2022/10/26 | 1,921 | 1,925 | 1,911 | 1,925 | +16 | +0.8% | 20,600 |
| 2022/10/25 | 1,922 | 1,922 | 1,908 | 1,909 | ±0 | ±0% | 28,100 |
| 2022/10/24 | 1,927 | 1,928 | 1,908 | 1,909 | -8 | -0.4% | 21,200 |
601～
650
件表示中 / 3599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 | 347,500円 | +0.8% | +1.8% | 2.59% | 14.66倍 | 0.91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 |
| テクマトリックス | 225,900円 | +12.5% | +18.3% | 1.59% | 18.59倍 | 3.75倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| メドレー | 304,000円 | +35.8% | +5.4% | 0.00% | 31.69倍 | 4.86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 |
| ＪＢＣＣ ＨＤ | 134,400円 | +2.3% | +9.3% | 2.60% | 17.40倍 | 3.45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 |
| グリーＨＤ | 52,100円 | +3.6% | -8.7% | 2.78% | 19.83倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
