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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 2,007 | 2,039 | 2,006 | 2,028 | -13 | -0.6% | 27,700 |
| 2022/03/10 | 2,018 | 2,045 | 2,013 | 2,041 | +55 | +2.8% | 32,700 |
| 2022/03/09 | 1,995 | 2,004 | 1,972 | 1,986 | -10 | -0.5% | 31,200 |
| 2022/03/08 | 2,000 | 2,025 | 1,988 | 1,996 | -34 | -1.7% | 25,400 |
| 2022/03/07 | 2,028 | 2,039 | 2,007 | 2,030 | -24 | -1.2% | 29,700 |
| 2022/03/04 | 2,044 | 2,065 | 2,040 | 2,054 | -1 | ±0% | 28,000 |
| 2022/03/03 | 2,054 | 2,064 | 2,046 | 2,055 | +8 | +0.4% | 26,400 |
| 2022/03/02 | 2,081 | 2,089 | 2,042 | 2,047 | -54 | -2.6% | 30,800 |
| 2022/03/01 | 2,116 | 2,128 | 2,086 | 2,101 | -13 | -0.6% | 28,400 |
| 2022/02/28 | 2,074 | 2,115 | 2,067 | 2,114 | +38 | +1.8% | 26,000 |
| 2022/02/25 | 2,099 | 2,108 | 2,066 | 2,076 | +7 | +0.3% | 25,200 |
| 2022/02/24 | 2,050 | 2,077 | 2,043 | 2,069 | -31 | -1.5% | 35,700 |
| 2022/02/22 | 2,092 | 2,124 | 2,088 | 2,100 | -20 | -0.9% | 24,300 |
| 2022/02/21 | 2,124 | 2,133 | 2,115 | 2,120 | -29 | -1.3% | 13,400 |
| 2022/02/18 | 2,111 | 2,159 | 2,111 | 2,149 | +1 | ±0% | 24,200 |
| 2022/02/17 | 2,150 | 2,160 | 2,122 | 2,148 | -7 | -0.3% | 41,000 |
| 2022/02/16 | 2,148 | 2,170 | 2,141 | 2,155 | +18 | +0.8% | 25,800 |
| 2022/02/15 | 2,138 | 2,152 | 2,132 | 2,137 | +2 | +0.1% | 24,300 |
| 2022/02/14 | 2,100 | 2,146 | 2,090 | 2,135 | +2 | +0.1% | 44,000 |
| 2022/02/10 | 2,101 | 2,146 | 2,101 | 2,133 | +36 | +1.7% | 48,200 |
| 2022/02/09 | 2,177 | 2,192 | 2,090 | 2,097 | +20 | +1% | 129,200 |
| 2022/02/08 | 2,048 | 2,086 | 2,045 | 2,077 | +42 | +2.1% | 48,400 |
| 2022/02/07 | 2,020 | 2,040 | 2,004 | 2,035 | +4 | +0.2% | 29,800 |
| 2022/02/04 | 1,986 | 2,037 | 1,986 | 2,031 | +40 | +2% | 32,500 |
| 2022/02/03 | 1,987 | 2,004 | 1,985 | 1,991 | -9 | -0.5% | 16,200 |
| 2022/02/02 | 1,973 | 2,006 | 1,971 | 2,000 | +24 | +1.2% | 27,600 |
| 2022/02/01 | 1,981 | 1,997 | 1,973 | 1,976 | -9 | -0.5% | 15,100 |
| 2022/01/31 | 1,965 | 1,988 | 1,965 | 1,985 | +8 | +0.4% | 12,200 |
| 2022/01/28 | 1,954 | 1,983 | 1,941 | 1,977 | +46 | +2.4% | 33,900 |
| 2022/01/27 | 1,979 | 1,984 | 1,926 | 1,931 | -42 | -2.1% | 43,700 |
| 2022/01/26 | 1,983 | 1,993 | 1,973 | 1,973 | -9 | -0.5% | 24,800 |
| 2022/01/25 | 2,001 | 2,002 | 1,982 | 1,982 | -31 | -1.5% | 33,400 |
| 2022/01/24 | 1,993 | 2,013 | 1,993 | 2,013 | ±0 | ±0% | 18,900 |
| 2022/01/21 | 2,000 | 2,013 | 1,984 | 2,013 | +20 | +1% | 21,500 |
| 2022/01/20 | 2,000 | 2,014 | 1,991 | 1,993 | +6 | +0.3% | 17,400 |
| 2022/01/19 | 2,006 | 2,017 | 1,987 | 1,987 | -30 | -1.5% | 42,200 |
| 2022/01/18 | 2,019 | 2,048 | 2,017 | 2,017 | -19 | -0.9% | 11,700 |
| 2022/01/17 | 2,022 | 2,047 | 2,022 | 2,036 | +14 | +0.7% | 15,000 |
| 2022/01/14 | 2,008 | 2,032 | 2,004 | 2,022 | +11 | +0.5% | 22,100 |
| 2022/01/13 | 2,033 | 2,033 | 2,011 | 2,011 | -32 | -1.6% | 14,000 |
| 2022/01/12 | 2,021 | 2,055 | 2,021 | 2,043 | +23 | +1.1% | 22,500 |
| 2022/01/11 | 2,024 | 2,028 | 2,009 | 2,020 | -4 | -0.2% | 17,500 |
| 2022/01/07 | 2,027 | 2,041 | 2,017 | 2,024 | +2 | +0.1% | 19,100 |
| 2022/01/06 | 2,072 | 2,072 | 2,022 | 2,022 | -62 | -3% | 22,700 |
| 2022/01/05 | 2,084 | 2,084 | 2,064 | 2,084 | -10 | -0.5% | 27,300 |
| 2022/01/04 | 2,065 | 2,094 | 2,062 | 2,094 | +52 | +2.5% | 23,800 |
| 2021/12/30 | 2,035 | 2,064 | 2,028 | 2,042 | -8 | -0.4% | 14,100 |
| 2021/12/29 | 2,037 | 2,050 | 2,030 | 2,050 | +8 | +0.4% | 13,100 |
| 2021/12/28 | 2,019 | 2,042 | 2,006 | 2,042 | +30 | +1.5% | 26,100 |
| 2021/12/27 | 2,013 | 2,014 | 1,995 | 2,012 | -1 | ±0% | 22,200 |
801～
850
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
