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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,702 | 1,728 | 1,697 | 1,699 | -10 | -0.6% | 26,700 |
| 2013/08/29 | 1,704 | 1,730 | 1,696 | 1,709 | -15 | -0.9% | 28,900 |
| 2013/08/28 | 1,760 | 1,761 | 1,687 | 1,724 | -71 | -4% | 77,500 |
| 2013/08/27 | 1,757 | 1,799 | 1,747 | 1,795 | +38 | +2.2% | 52,300 |
| 2013/08/26 | 1,754 | 1,790 | 1,750 | 1,757 | +13 | +0.7% | 58,900 |
| 2013/08/23 | 1,744 | 1,752 | 1,731 | 1,744 | +11 | +0.6% | 14,900 |
| 2013/08/22 | 1,740 | 1,757 | 1,724 | 1,733 | -7 | -0.4% | 17,700 |
| 2013/08/21 | 1,731 | 1,758 | 1,698 | 1,740 | +9 | +0.5% | 63,600 |
| 2013/08/20 | 1,736 | 1,769 | 1,727 | 1,731 | -5 | -0.3% | 56,400 |
| 2013/08/19 | 1,705 | 1,745 | 1,674 | 1,736 | +16 | +0.9% | 66,700 |
| 2013/08/16 | 1,733 | 1,749 | 1,710 | 1,720 | -13 | -0.8% | 45,800 |
| 2013/08/15 | 1,736 | 1,756 | 1,708 | 1,733 | -24 | -1.4% | 46,100 |
| 2013/08/14 | 1,721 | 1,757 | 1,720 | 1,757 | +37 | +2.2% | 41,300 |
| 2013/08/13 | 1,690 | 1,725 | 1,674 | 1,720 | +31 | +1.8% | 37,800 |
| 2013/08/12 | 1,654 | 1,702 | 1,617 | 1,689 | +23 | +1.4% | 74,900 |
| 2013/08/09 | 1,708 | 1,708 | 1,658 | 1,666 | -28 | -1.7% | 75,400 |
| 2013/08/08 | 1,711 | 1,745 | 1,694 | 1,694 | -19 | -1.1% | 32,600 |
| 2013/08/07 | 1,742 | 1,746 | 1,713 | 1,713 | -53 | -3% | 33,600 |
| 2013/08/06 | 1,790 | 1,799 | 1,735 | 1,766 | -15 | -0.8% | 34,000 |
| 2013/08/05 | 1,770 | 1,803 | 1,752 | 1,781 | +7 | +0.4% | 60,000 |
| 2013/08/02 | 1,780 | 1,783 | 1,720 | 1,774 | +50 | +2.9% | 48,200 |
| 2013/08/01 | 1,712 | 1,738 | 1,658 | 1,724 | +12 | +0.7% | 91,200 |
| 2013/07/31 | 1,722 | 1,784 | 1,711 | 1,712 | -10 | -0.6% | 89,800 |
| 2013/07/30 | 1,618 | 1,730 | 1,609 | 1,722 | +64 | +3.9% | 59,200 |
| 2013/07/29 | 1,705 | 1,710 | 1,647 | 1,658 | -69 | -4% | 62,800 |
| 2013/07/26 | 1,732 | 1,769 | 1,712 | 1,727 | -22 | -1.3% | 49,400 |
| 2013/07/25 | 1,826 | 1,835 | 1,747 | 1,749 | -73 | -4% | 102,500 |
| 2013/07/24 | 1,791 | 1,827 | 1,781 | 1,822 | +31 | +1.7% | 47,700 |
| 2013/07/23 | 1,800 | 1,818 | 1,788 | 1,791 | -27 | -1.5% | 69,000 |
| 2013/07/22 | 1,801 | 1,846 | 1,794 | 1,818 | +45 | +2.5% | 133,100 |
| 2013/07/19 | 1,737 | 1,789 | 1,676 | 1,773 | +56 | +3.3% | 224,100 |
| 2013/07/18 | 1,696 | 1,735 | 1,684 | 1,717 | +21 | +1.2% | 80,400 |
| 2013/07/17 | 1,675 | 1,705 | 1,651 | 1,696 | +11 | +0.7% | 71,000 |
| 2013/07/16 | 1,730 | 1,733 | 1,680 | 1,685 | -41 | -2.4% | 81,500 |
| 2013/07/12 | 1,733 | 1,739 | 1,676 | 1,726 | -6 | -0.3% | 117,100 |
| 2013/07/11 | 1,684 | 1,740 | 1,661 | 1,732 | +48 | +2.9% | 187,000 |
| 2013/07/10 | 1,630 | 1,705 | 1,601 | 1,684 | +50 | +3.1% | 270,200 |
| 2013/07/09 | 1,550 | 1,647 | 1,546 | 1,634 | +88 | +5.7% | 206,500 |
| 2013/07/08 | 1,598 | 1,600 | 1,545 | 1,546 | -48 | -3% | 155,900 |
| 2013/07/05 | 1,601 | 1,610 | 1,570 | 1,594 | -19 | -1.2% | 168,500 |
| 2013/07/04 | 1,611 | 1,617 | 1,593 | 1,613 | -7 | -0.4% | 124,600 |
| 2013/07/03 | 1,632 | 1,632 | 1,591 | 1,620 | -20 | -1.2% | 177,600 |
| 2013/07/02 | 1,711 | 1,712 | 1,620 | 1,640 | -83 | -4.8% | 232,800 |
| 2013/07/01 | 1,715 | 1,737 | 1,655 | 1,723 | +17 | +1% | 182,700 |
| 2013/06/28 | 1,640 | 1,743 | 1,630 | 1,706 | +82 | +5% | 320,600 |
| 2013/06/27 | 1,544 | 1,624 | 1,536 | 1,624 | +112 | +7.4% | 248,800 |
| 2013/06/26 | 1,541 | 1,559 | 1,477 | 1,512 | -27 | -1.8% | 133,700 |
| 2013/06/25 | 1,543 | 1,571 | 1,511 | 1,539 | -3 | -0.2% | 145,400 |
| 2013/06/24 | 1,540 | 1,552 | 1,485 | 1,542 | -7 | -0.5% | 134,300 |
| 2013/06/21 | 1,475 | 1,549 | 1,475 | 1,549 | +27 | +1.8% | 214,200 |
2851～
2900
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
