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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,580 | 3,580 | 3,490 | 3,570 | +20 | +0.6% | 55,400 |
| 2024/10/18 | 3,580 | 3,580 | 3,535 | 3,550 | ±0 | ±0% | 20,700 |
| 2024/10/17 | 3,565 | 3,570 | 3,540 | 3,550 | -50 | -1.4% | 35,900 |
| 2024/10/16 | 3,650 | 3,665 | 3,585 | 3,600 | -50 | -1.4% | 38,100 |
| 2024/10/15 | 3,665 | 3,665 | 3,625 | 3,650 | +5 | +0.1% | 37,600 |
| 2024/10/11 | 3,665 | 3,665 | 3,620 | 3,645 | -25 | -0.7% | 37,300 |
| 2024/10/10 | 3,675 | 3,680 | 3,655 | 3,670 | +5 | +0.1% | 27,400 |
| 2024/10/09 | 3,700 | 3,700 | 3,655 | 3,665 | -15 | -0.4% | 45,200 |
| 2024/10/08 | 3,695 | 3,700 | 3,655 | 3,680 | -55 | -1.5% | 53,900 |
| 2024/10/07 | 3,710 | 3,760 | 3,685 | 3,735 | +75 | +2% | 55,000 |
| 2024/10/04 | 3,700 | 3,705 | 3,655 | 3,660 | -10 | -0.3% | 58,700 |
| 2024/10/03 | 3,740 | 3,775 | 3,670 | 3,670 | -15 | -0.4% | 35,500 |
| 2024/10/02 | 3,675 | 3,730 | 3,660 | 3,685 | -35 | -0.9% | 52,100 |
| 2024/10/01 | 3,730 | 3,730 | 3,670 | 3,720 | -10 | -0.3% | 37,500 |
| 2024/09/30 | 3,650 | 3,745 | 3,615 | 3,730 | -50 | -1.3% | 61,200 |
| 2024/09/27 | 3,830 | 3,855 | 3,760 | 3,780 | -65 | -1.7% | 47,700 |
| 2024/09/26 | 3,755 | 3,845 | 3,695 | 3,845 | +150 | +4.1% | 80,500 |
| 2024/09/25 | 3,845 | 3,845 | 3,695 | 3,695 | -160 | -4.2% | 77,000 |
| 2024/09/24 | 3,865 | 3,905 | 3,825 | 3,855 | +130 | +3.5% | 126,700 |
| 2024/09/20 | 3,670 | 3,760 | 3,650 | 3,725 | +35 | +0.9% | 134,500 |
| 2024/09/19 | 3,745 | 3,760 | 3,655 | 3,690 | -35 | -0.9% | 93,900 |
| 2024/09/18 | 3,740 | 3,775 | 3,675 | 3,725 | +15 | +0.4% | 32,600 |
| 2024/09/17 | 3,600 | 3,710 | 3,590 | 3,710 | +135 | +3.8% | 84,600 |
| 2024/09/13 | 3,735 | 3,740 | 3,575 | 3,575 | -190 | -5% | 106,000 |
| 2024/09/12 | 3,705 | 3,800 | 3,655 | 3,765 | +95 | +2.6% | 71,000 |
| 2024/09/11 | 3,890 | 3,890 | 3,660 | 3,670 | -220 | -5.7% | 59,100 |
| 2024/09/10 | 3,880 | 3,905 | 3,820 | 3,890 | +10 | +0.3% | 77,700 |
| 2024/09/09 | 3,610 | 3,885 | 3,610 | 3,880 | +200 | +5.4% | 65,800 |
| 2024/09/06 | 3,695 | 3,750 | 3,675 | 3,680 | +15 | +0.4% | 29,500 |
| 2024/09/05 | 3,710 | 3,785 | 3,650 | 3,665 | -95 | -2.5% | 69,400 |
| 2024/09/04 | 3,670 | 3,785 | 3,655 | 3,760 | +55 | +1.5% | 62,200 |
| 2024/09/03 | 3,750 | 3,805 | 3,685 | 3,705 | -50 | -1.3% | 59,200 |
| 2024/09/02 | 3,865 | 3,880 | 3,710 | 3,755 | -105 | -2.7% | 57,500 |
| 2024/08/30 | 3,950 | 3,955 | 3,855 | 3,860 | -105 | -2.6% | 61,000 |
| 2024/08/29 | 3,945 | 3,995 | 3,940 | 3,965 | +20 | +0.5% | 44,700 |
| 2024/08/28 | 3,800 | 3,985 | 3,800 | 3,945 | +145 | +3.8% | 74,400 |
| 2024/08/27 | 3,750 | 3,815 | 3,735 | 3,800 | +40 | +1.1% | 91,400 |
| 2024/08/26 | 3,750 | 3,780 | 3,625 | 3,760 | -30 | -0.8% | 84,400 |
| 2024/08/23 | 3,700 | 3,815 | 3,690 | 3,790 | +110 | +3% | 100,500 |
| 2024/08/22 | 3,680 | 3,720 | 3,650 | 3,680 | ±0 | ±0% | 32,900 |
| 2024/08/21 | 3,600 | 3,685 | 3,600 | 3,680 | +10 | +0.3% | 41,400 |
| 2024/08/20 | 3,675 | 3,695 | 3,605 | 3,670 | +25 | +0.7% | 73,500 |
| 2024/08/19 | 3,550 | 3,680 | 3,550 | 3,645 | +95 | +2.7% | 77,200 |
| 2024/08/16 | 3,470 | 3,590 | 3,465 | 3,550 | +80 | +2.3% | 61,100 |
| 2024/08/15 | 3,540 | 3,540 | 3,455 | 3,470 | -90 | -2.5% | 62,700 |
| 2024/08/14 | 3,485 | 3,610 | 3,485 | 3,560 | +155 | +4.6% | 78,200 |
| 2024/08/13 | 3,225 | 3,425 | 3,225 | 3,405 | +120 | +3.7% | 43,700 |
| 2024/08/09 | 3,320 | 3,345 | 3,205 | 3,285 | +35 | +1.1% | 116,000 |
| 2024/08/08 | 3,155 | 3,365 | 3,110 | 3,250 | +80 | +2.5% | 144,600 |
| 2024/08/07 | 3,120 | 3,220 | 3,040 | 3,170 | -20 | -0.6% | 155,500 |
201～
250
件表示中 / 3639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 | 428,500円 | +2.0% | +13.9% | 2.10% | 16.78倍 | 1.13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 |
| ウイングアーク | 376,500円 | +8.7% | +8.4% | 2.76% | 20.38倍 | 3.12倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| さくら | 306,000円 | +16.2% | -90.1% | 0.16% | 612.00倍 | 4.08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 |
| ＰＫＳＨＡ | 361,500円 | +18.4% | +0.2% | 0.00% | 43.14倍 | 3.28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 |
| ソフトバンク１ Ｐ | 377,600円 | - | - | 2.65% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
