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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,939 | 1,951 | 1,938 | 1,947 | -12 | -0.6% | 59,300 |
| 2022/09/02 | 1,964 | 1,964 | 1,945 | 1,959 | +5 | +0.3% | 42,700 |
| 2022/09/01 | 1,960 | 1,967 | 1,948 | 1,954 | -12 | -0.6% | 66,800 |
| 2022/08/31 | 1,957 | 1,969 | 1,953 | 1,966 | -5 | -0.3% | 47,400 |
| 2022/08/30 | 1,987 | 1,987 | 1,963 | 1,971 | -9 | -0.5% | 50,100 |
| 2022/08/29 | 1,985 | 1,989 | 1,972 | 1,980 | -26 | -1.3% | 79,300 |
| 2022/08/26 | 2,008 | 2,009 | 1,990 | 2,006 | -3 | -0.1% | 43,000 |
| 2022/08/25 | 1,985 | 2,014 | 1,978 | 2,009 | +25 | +1.3% | 51,000 |
| 2022/08/24 | 1,976 | 1,990 | 1,970 | 1,984 | +8 | +0.4% | 34,000 |
| 2022/08/23 | 1,982 | 1,988 | 1,972 | 1,976 | -17 | -0.9% | 36,800 |
| 2022/08/22 | 1,996 | 1,996 | 1,985 | 1,993 | -5 | -0.3% | 29,200 |
| 2022/08/19 | 1,989 | 2,000 | 1,981 | 1,998 | +9 | +0.5% | 43,200 |
| 2022/08/18 | 1,983 | 1,990 | 1,978 | 1,989 | -6 | -0.3% | 29,500 |
| 2022/08/17 | 2,002 | 2,010 | 1,988 | 1,995 | +3 | +0.2% | 30,100 |
| 2022/08/16 | 1,999 | 2,003 | 1,984 | 1,992 | -6 | -0.3% | 43,600 |
| 2022/08/15 | 1,996 | 1,998 | 1,983 | 1,998 | +19 | +1% | 55,700 |
| 2022/08/12 | 1,983 | 1,988 | 1,967 | 1,979 | +9 | +0.5% | 47,800 |
| 2022/08/10 | 1,960 | 1,970 | 1,947 | 1,970 | +10 | +0.5% | 41,500 |
| 2022/08/09 | 1,966 | 1,970 | 1,950 | 1,960 | +7 | +0.4% | 31,100 |
| 2022/08/08 | 1,950 | 1,960 | 1,931 | 1,953 | -12 | -0.6% | 133,700 |
| 2022/08/05 | 2,040 | 2,138 | 1,872 | 1,965 | -60 | -3% | 1,199,300 |
| 2022/08/04 | 1,980 | 2,044 | 1,970 | 2,025 | +106 | +5.5% | 303,700 |
| 2022/08/03 | 1,917 | 1,920 | 1,908 | 1,919 | -1 | -0.1% | 54,200 |
| 2022/08/02 | 1,929 | 1,938 | 1,906 | 1,920 | -3 | -0.2% | 109,100 |
| 2022/08/01 | 1,962 | 1,962 | 1,872 | 1,923 | -36 | -1.8% | 241,700 |
| 2022/07/29 | 1,947 | 1,974 | 1,940 | 1,959 | +12 | +0.6% | 80,000 |
| 2022/07/28 | 1,949 | 1,949 | 1,929 | 1,947 | +16 | +0.8% | 77,700 |
| 2022/07/27 | 1,975 | 1,979 | 1,902 | 1,931 | -41 | -2.1% | 369,000 |
| 2022/07/26 | 2,016 | 2,030 | 1,925 | 1,972 | -46 | -2.3% | 272,400 |
| 2022/07/25 | 2,008 | 2,018 | 2,000 | 2,018 | +5 | +0.2% | 26,400 |
| 2022/07/22 | 2,034 | 2,034 | 2,013 | 2,013 | -22 | -1.1% | 24,000 |
| 2022/07/21 | 1,998 | 2,039 | 1,990 | 2,035 | +35 | +1.8% | 54,700 |
| 2022/07/20 | 1,994 | 2,000 | 1,910 | 2,000 | +30 | +1.5% | 110,100 |
| 2022/07/19 | 1,977 | 1,977 | 1,964 | 1,970 | +9 | +0.5% | 18,500 |
| 2022/07/15 | 1,950 | 1,974 | 1,950 | 1,961 | +16 | +0.8% | 46,000 |
| 2022/07/14 | 1,953 | 1,958 | 1,945 | 1,945 | -8 | -0.4% | 20,300 |
| 2022/07/13 | 1,961 | 1,966 | 1,952 | 1,953 | -5 | -0.3% | 12,900 |
| 2022/07/12 | 1,969 | 1,970 | 1,950 | 1,958 | -20 | -1% | 26,400 |
| 2022/07/11 | 1,950 | 1,979 | 1,950 | 1,978 | +43 | +2.2% | 35,300 |
| 2022/07/08 | 1,945 | 1,959 | 1,935 | 1,935 | -5 | -0.3% | 48,900 |
| 2022/07/07 | 1,935 | 1,946 | 1,935 | 1,940 | +8 | +0.4% | 19,700 |
| 2022/07/06 | 1,927 | 1,939 | 1,925 | 1,932 | -4 | -0.2% | 24,800 |
| 2022/07/05 | 1,967 | 1,970 | 1,900 | 1,936 | -24 | -1.2% | 169,900 |
| 2022/07/04 | 1,976 | 1,985 | 1,900 | 1,960 | +11 | +0.6% | 96,600 |
| 2022/07/01 | 1,958 | 1,980 | 1,935 | 1,949 | -1 | -0.1% | 73,200 |
| 2022/06/30 | 1,975 | 1,993 | 1,940 | 1,950 | -23 | -1.2% | 59,800 |
| 2022/06/29 | 1,980 | 1,993 | 1,968 | 1,973 | -14 | -0.7% | 46,500 |
| 2022/06/28 | 1,977 | 1,991 | 1,972 | 1,987 | +14 | +0.7% | 28,600 |
| 2022/06/27 | 1,978 | 1,984 | 1,960 | 1,973 | +7 | +0.4% | 34,300 |
| 2022/06/24 | 1,972 | 1,976 | 1,963 | 1,966 | -10 | -0.5% | 24,000 |
651～
700
件表示中 / 3568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 | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04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 | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59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 | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99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 | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82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 | 129,800円 | +21.6% | +72.5% | 1.12% | 11.19倍 | 2.52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
