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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,530 | 3,635 | 3,505 | 3,540 | -20 | -0.6% | 36,300 |
| 2025/03/31 | 3,610 | 3,610 | 3,530 | 3,560 | -95 | -2.6% | 43,200 |
| 2025/03/28 | 3,695 | 3,710 | 3,640 | 3,655 | -75 | -2% | 55,300 |
| 2025/03/27 | 3,675 | 3,730 | 3,625 | 3,730 | +35 | +0.9% | 76,700 |
| 2025/03/26 | 3,680 | 3,720 | 3,630 | 3,695 | +60 | +1.7% | 52,200 |
| 2025/03/25 | 3,680 | 3,695 | 3,620 | 3,635 | -25 | -0.7% | 54,200 |
| 2025/03/24 | 3,755 | 3,755 | 3,655 | 3,660 | -60 | -1.6% | 57,100 |
| 2025/03/21 | 3,700 | 3,725 | 3,660 | 3,720 | +30 | +0.8% | 59,600 |
| 2025/03/19 | 3,760 | 3,760 | 3,660 | 3,690 | -55 | -1.5% | 40,900 |
| 2025/03/18 | 3,665 | 3,775 | 3,665 | 3,745 | +80 | +2.2% | 45,500 |
| 2025/03/17 | 3,645 | 3,680 | 3,630 | 3,665 | +45 | +1.2% | 39,900 |
| 2025/03/14 | 3,595 | 3,650 | 3,595 | 3,620 | +10 | +0.3% | 48,300 |
| 2025/03/13 | 3,580 | 3,640 | 3,580 | 3,610 | +30 | +0.8% | 36,000 |
| 2025/03/12 | 3,585 | 3,600 | 3,535 | 3,580 | -40 | -1.1% | 55,200 |
| 2025/03/11 | 3,610 | 3,645 | 3,535 | 3,620 | ±0 | ±0% | 47,000 |
| 2025/03/10 | 3,650 | 3,665 | 3,615 | 3,620 | -10 | -0.3% | 38,000 |
| 2025/03/07 | 3,595 | 3,655 | 3,580 | 3,630 | +35 | +1% | 40,800 |
| 2025/03/06 | 3,595 | 3,620 | 3,565 | 3,595 | +35 | +1% | 37,900 |
| 2025/03/05 | 3,535 | 3,565 | 3,525 | 3,560 | +45 | +1.3% | 39,900 |
| 2025/03/04 | 3,520 | 3,550 | 3,475 | 3,515 | -15 | -0.4% | 28,800 |
| 2025/03/03 | 3,510 | 3,540 | 3,505 | 3,530 | +45 | +1.3% | 25,600 |
| 2025/02/28 | 3,545 | 3,545 | 3,465 | 3,485 | -60 | -1.7% | 42,800 |
| 2025/02/27 | 3,540 | 3,560 | 3,510 | 3,545 | -30 | -0.8% | 40,800 |
| 2025/02/26 | 3,560 | 3,575 | 3,495 | 3,575 | +15 | +0.4% | 51,900 |
| 2025/02/25 | 3,575 | 3,650 | 3,560 | 3,560 | +55 | +1.6% | 86,900 |
| 2025/02/21 | 3,445 | 3,525 | 3,430 | 3,505 | ±0 | ±0% | 61,400 |
| 2025/02/20 | 3,500 | 3,555 | 3,475 | 3,505 | -15 | -0.4% | 42,400 |
| 2025/02/19 | 3,600 | 3,640 | 3,510 | 3,520 | -125 | -3.4% | 61,600 |
| 2025/02/18 | 3,625 | 3,675 | 3,600 | 3,645 | +60 | +1.7% | 51,500 |
| 2025/02/17 | 3,665 | 3,665 | 3,535 | 3,585 | -95 | -2.6% | 80,200 |
| 2025/02/14 | 3,635 | 3,705 | 3,580 | 3,680 | +285 | +8.4% | 156,700 |
| 2025/02/13 | 3,420 | 3,435 | 3,390 | 3,395 | -15 | -0.4% | 48,900 |
| 2025/02/12 | 3,425 | 3,450 | 3,400 | 3,410 | +30 | +0.9% | 58,500 |
| 2025/02/10 | 3,280 | 3,405 | 3,275 | 3,380 | +150 | +4.6% | 107,700 |
| 2025/02/07 | 3,260 | 3,305 | 3,230 | 3,230 | -25 | -0.8% | 50,900 |
| 2025/02/06 | 3,210 | 3,280 | 3,210 | 3,255 | +65 | +2% | 45,800 |
| 2025/02/05 | 3,195 | 3,245 | 3,190 | 3,190 | -20 | -0.6% | 26,100 |
| 2025/02/04 | 3,255 | 3,295 | 3,195 | 3,210 | -35 | -1.1% | 38,500 |
| 2025/02/03 | 3,200 | 3,290 | 3,145 | 3,245 | +35 | +1.1% | 69,300 |
| 2025/01/31 | 3,260 | 3,260 | 3,195 | 3,210 | -100 | -3% | 44,100 |
| 2025/01/30 | 3,185 | 3,320 | 3,185 | 3,310 | +125 | +3.9% | 79,800 |
| 2025/01/29 | 3,160 | 3,220 | 3,140 | 3,185 | +30 | +1% | 45,300 |
| 2025/01/28 | 3,135 | 3,170 | 3,130 | 3,155 | +5 | +0.2% | 32,200 |
| 2025/01/27 | 3,120 | 3,150 | 3,100 | 3,150 | +70 | +2.3% | 42,900 |
| 2025/01/24 | 3,075 | 3,090 | 3,025 | 3,080 | +5 | +0.2% | 56,900 |
| 2025/01/23 | 3,085 | 3,120 | 3,045 | 3,075 | -5 | -0.2% | 63,400 |
| 2025/01/22 | 3,055 | 3,125 | 3,025 | 3,080 | +10 | +0.3% | 65,800 |
| 2025/01/21 | 3,005 | 3,075 | 3,005 | 3,070 | +70 | +2.3% | 52,900 |
| 2025/01/20 | 2,974 | 3,035 | 2,952 | 3,000 | +53 | +1.8% | 83,200 |
| 2025/01/17 | 2,970 | 2,970 | 2,921 | 2,947 | -19 | -0.6% | 33,900 |
51～
100
件表示中 / 3596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 | 346,500円 | +0.8% | +1.8% | 2.60% | 14.62倍 | 0.90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 | 304,500円 | +35.8% | +5.4% | 0.00% | 31.74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 | 135,900円 | +2.3% | +9.3% | 2.58% | 17.59倍 | 3.49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 |
| プラスアルファ | 212,100円 | +27.4% | +23.3% | 0.85% | 22.17倍 | 8.43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 |
| ＷＮＩウェザー | 383,500円 | +5.7% | +25.7% | 1.83% | 29.30倍 | 4.20倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
市場注目の銘柄
チャート関連のコラム
