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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,460 | 3,615 | 3,415 | 3,575 | +45 | +1.3% | 103,500 |
| 2025/04/02 | 3,610 | 3,625 | 3,490 | 3,530 | -10 | -0.3% | 54,000 |
| 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 |
151～
200
件表示中 / 3698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 | 491,000円 | +5.2% | +38.1% | 2.04% | 16.98倍 | 1.24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 |
| Ｄガレージ | 320,500円 | +9.6% | - | 1.47% | 29.41倍 | 1.95倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。りそなＨＤの持分法適用会社 |
| ＰＫＳＨＡ | 427,500円 | +18.4% | +0.2% | 0.00% | 51.05倍 | 3.88倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| さくら | 320,500円 | +16.2% | -90.1% | 0.16% | 641.00倍 | 4.36倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| Ａｐｐｉｅｒ | 124,400円 | +33.5% | +84.3% | 0.18% | 35.43倍 | 3.92倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム
