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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,175 | 3,210 | 3,140 | 3,150 | -25 | -0.8% | 64,500 |
| 2018/07/25 | 3,210 | 3,210 | 3,160 | 3,175 | -25 | -0.8% | 24,200 |
| 2018/07/24 | 3,185 | 3,225 | 3,175 | 3,200 | +15 | +0.5% | 30,300 |
| 2018/07/23 | 3,215 | 3,255 | 3,175 | 3,185 | -45 | -1.4% | 39,800 |
| 2018/07/20 | 3,235 | 3,245 | 3,195 | 3,230 | -10 | -0.3% | 25,700 |
| 2018/07/19 | 3,255 | 3,270 | 3,190 | 3,240 | -15 | -0.5% | 42,500 |
| 2018/07/18 | 3,305 | 3,325 | 3,250 | 3,255 | -45 | -1.4% | 42,900 |
| 2018/07/17 | 3,285 | 3,325 | 3,275 | 3,300 | +25 | +0.8% | 39,000 |
| 2018/07/13 | 3,275 | 3,285 | 3,245 | 3,275 | -15 | -0.5% | 22,700 |
| 2018/07/12 | 3,255 | 3,310 | 3,250 | 3,290 | +85 | +2.7% | 36,300 |
| 2018/07/11 | 3,215 | 3,255 | 3,195 | 3,205 | -15 | -0.5% | 48,500 |
| 2018/07/10 | 3,280 | 3,280 | 3,205 | 3,220 | -20 | -0.6% | 61,900 |
| 2018/07/09 | 3,300 | 3,320 | 3,235 | 3,240 | -35 | -1.1% | 49,400 |
| 2018/07/06 | 3,295 | 3,295 | 3,240 | 3,275 | +30 | +0.9% | 40,800 |
| 2018/07/05 | 3,300 | 3,300 | 3,225 | 3,245 | -70 | -2.1% | 35,600 |
| 2018/07/04 | 3,225 | 3,320 | 3,220 | 3,315 | +70 | +2.2% | 37,300 |
| 2018/07/03 | 3,285 | 3,310 | 3,225 | 3,245 | -25 | -0.8% | 30,200 |
| 2018/07/02 | 3,435 | 3,435 | 3,265 | 3,270 | -115 | -3.4% | 47,200 |
| 2018/06/29 | 3,365 | 3,440 | 3,360 | 3,385 | +25 | +0.7% | 50,500 |
| 2018/06/28 | 3,395 | 3,415 | 3,355 | 3,360 | -50 | -1.5% | 44,400 |
| 2018/06/27 | 3,380 | 3,420 | 3,370 | 3,410 | +5 | +0.1% | 27,100 |
| 2018/06/26 | 3,385 | 3,405 | 3,350 | 3,405 | +5 | +0.1% | 25,200 |
| 2018/06/25 | 3,415 | 3,420 | 3,365 | 3,400 | -15 | -0.4% | 35,300 |
| 2018/06/22 | 3,365 | 3,445 | 3,355 | 3,415 | +25 | +0.7% | 70,800 |
| 2018/06/21 | 3,440 | 3,445 | 3,385 | 3,390 | -60 | -1.7% | 62,000 |
| 2018/06/20 | 3,375 | 3,450 | 3,350 | 3,450 | +105 | +3.1% | 66,400 |
| 2018/06/19 | 3,310 | 3,380 | 3,300 | 3,345 | +25 | +0.8% | 58,500 |
| 2018/06/18 | 3,330 | 3,355 | 3,295 | 3,320 | -45 | -1.3% | 53,600 |
| 2018/06/15 | 3,315 | 3,390 | 3,310 | 3,365 | +20 | +0.6% | 47,400 |
| 2018/06/14 | 3,290 | 3,360 | 3,290 | 3,345 | +25 | +0.8% | 49,800 |
| 2018/06/13 | 3,215 | 3,330 | 3,215 | 3,320 | +100 | +3.1% | 51,800 |
| 2018/06/12 | 3,225 | 3,280 | 3,195 | 3,220 | +20 | +0.6% | 53,300 |
| 2018/06/11 | 3,290 | 3,290 | 3,200 | 3,200 | -90 | -2.7% | 57,700 |
| 2018/06/08 | 3,240 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 65,200 |
| 2018/06/07 | 3,165 | 3,285 | 3,165 | 3,270 | +85 | +2.7% | 66,600 |
| 2018/06/06 | 3,150 | 3,200 | 3,085 | 3,185 | +85 | +2.7% | 61,300 |
| 2018/06/05 | 3,045 | 3,130 | 3,040 | 3,100 | +55 | +1.8% | 68,900 |
| 2018/06/04 | 3,050 | 3,060 | 3,025 | 3,045 | +20 | +0.7% | 32,500 |
| 2018/06/01 | 3,015 | 3,060 | 2,989 | 3,025 | -30 | -1% | 57,900 |
| 2018/05/31 | 3,055 | 3,090 | 3,010 | 3,055 | +20 | +0.7% | 67,500 |
| 2018/05/30 | 2,949 | 3,045 | 2,941 | 3,035 | +83 | +2.8% | 55,200 |
| 2018/05/29 | 2,977 | 2,977 | 2,931 | 2,952 | -19 | -0.6% | 22,400 |
| 2018/05/28 | 3,005 | 3,005 | 2,957 | 2,971 | -34 | -1.1% | 30,100 |
| 2018/05/25 | 2,995 | 3,025 | 2,982 | 3,005 | -5 | -0.2% | 18,500 |
| 2018/05/24 | 3,025 | 3,035 | 2,984 | 3,010 | -15 | -0.5% | 32,500 |
| 2018/05/23 | 3,000 | 3,030 | 2,966 | 3,025 | +25 | +0.8% | 32,500 |
| 2018/05/22 | 3,020 | 3,045 | 2,990 | 3,000 | -20 | -0.7% | 23,700 |
| 2018/05/21 | 3,070 | 3,085 | 3,020 | 3,020 | -55 | -1.8% | 21,100 |
| 2018/05/18 | 3,030 | 3,080 | 3,030 | 3,075 | +55 | +1.8% | 41,000 |
| 2018/05/17 | 3,020 | 3,030 | 2,977 | 3,020 | +5 | +0.2% | 44,300 |
1651～
1700
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
