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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,005 | 3,255 | 3,005 | 3,190 | +435 | +15.8% | 144,300 |
| 2024/08/05 | 3,120 | 3,155 | 2,755 | 2,755 | -700 | -20.3% | 225,300 |
| 2024/08/02 | 3,415 | 3,570 | 3,375 | 3,455 | -195 | -5.3% | 159,600 |
| 2024/08/01 | 3,760 | 3,780 | 3,620 | 3,650 | -40 | -1.1% | 116,400 |
| 2024/07/31 | 3,565 | 3,720 | 3,565 | 3,690 | +110 | +3.1% | 114,900 |
| 2024/07/30 | 3,535 | 3,590 | 3,515 | 3,580 | +35 | +1% | 50,300 |
| 2024/07/29 | 3,575 | 3,575 | 3,505 | 3,545 | +5 | +0.1% | 84,200 |
| 2024/07/26 | 3,650 | 3,655 | 3,530 | 3,540 | -105 | -2.9% | 67,300 |
| 2024/07/25 | 3,635 | 3,670 | 3,585 | 3,645 | -55 | -1.5% | 47,700 |
| 2024/07/24 | 3,615 | 3,730 | 3,610 | 3,700 | +85 | +2.4% | 85,000 |
| 2024/07/23 | 3,580 | 3,645 | 3,580 | 3,615 | +15 | +0.4% | 38,000 |
| 2024/07/22 | 3,665 | 3,670 | 3,595 | 3,600 | -65 | -1.8% | 44,100 |
| 2024/07/19 | 3,735 | 3,735 | 3,660 | 3,665 | -55 | -1.5% | 47,200 |
| 2024/07/18 | 3,780 | 3,795 | 3,720 | 3,720 | -100 | -2.6% | 62,800 |
| 2024/07/17 | 3,865 | 3,865 | 3,745 | 3,820 | +15 | +0.4% | 48,800 |
| 2024/07/16 | 3,725 | 3,825 | 3,725 | 3,805 | +55 | +1.5% | 64,300 |
| 2024/07/12 | 3,700 | 3,800 | 3,700 | 3,750 | ±0 | ±0% | 64,000 |
| 2024/07/11 | 3,785 | 3,800 | 3,725 | 3,750 | -30 | -0.8% | 55,500 |
| 2024/07/10 | 3,740 | 3,780 | 3,685 | 3,780 | +50 | +1.3% | 60,100 |
| 2024/07/09 | 3,725 | 3,750 | 3,660 | 3,730 | +5 | +0.1% | 60,700 |
| 2024/07/08 | 3,710 | 3,740 | 3,675 | 3,725 | +40 | +1.1% | 40,000 |
| 2024/07/05 | 3,670 | 3,710 | 3,660 | 3,685 | ±0 | ±0% | 52,900 |
| 2024/07/04 | 3,715 | 3,715 | 3,670 | 3,685 | -30 | -0.8% | 55,300 |
| 2024/07/03 | 3,790 | 3,790 | 3,700 | 3,715 | -70 | -1.8% | 69,800 |
| 2024/07/02 | 3,825 | 3,880 | 3,760 | 3,785 | -65 | -1.7% | 73,900 |
| 2024/07/01 | 3,795 | 3,880 | 3,760 | 3,850 | +90 | +2.4% | 90,400 |
| 2024/06/28 | 3,975 | 4,015 | 3,735 | 3,760 | -255 | -6.4% | 113,800 |
| 2024/06/27 | 3,860 | 4,025 | 3,860 | 4,015 | +175 | +4.6% | 141,700 |
| 2024/06/26 | 3,770 | 3,840 | 3,740 | 3,840 | +50 | +1.3% | 56,300 |
| 2024/06/25 | 3,730 | 3,845 | 3,730 | 3,790 | +90 | +2.4% | 126,500 |
| 2024/06/24 | 3,680 | 3,715 | 3,650 | 3,700 | +60 | +1.6% | 126,500 |
| 2024/06/21 | 3,695 | 3,740 | 3,630 | 3,640 | ±0 | ±0% | 188,600 |
| 2024/06/20 | 3,650 | 3,700 | 3,615 | 3,640 | -30 | -0.8% | 100,100 |
| 2024/06/19 | 3,600 | 3,670 | 3,595 | 3,670 | +80 | +2.2% | 115,300 |
| 2024/06/18 | 3,425 | 3,590 | 3,425 | 3,590 | +215 | +6.4% | 131,300 |
| 2024/06/17 | 3,375 | 3,400 | 3,325 | 3,375 | +5 | +0.1% | 75,200 |
| 2024/06/14 | 3,190 | 3,370 | 3,155 | 3,370 | +200 | +6.3% | 90,900 |
| 2024/06/13 | 3,265 | 3,280 | 3,170 | 3,170 | -95 | -2.9% | 47,900 |
| 2024/06/12 | 3,250 | 3,290 | 3,200 | 3,265 | +15 | +0.5% | 62,700 |
| 2024/06/11 | 3,170 | 3,275 | 3,165 | 3,250 | +80 | +2.5% | 57,900 |
| 2024/06/10 | 3,095 | 3,175 | 3,090 | 3,170 | +75 | +2.4% | 64,400 |
| 2024/06/07 | 3,095 | 3,095 | 3,065 | 3,095 | ±0 | ±0% | 24,100 |
| 2024/06/06 | 3,140 | 3,140 | 3,090 | 3,095 | -25 | -0.8% | 14,100 |
| 2024/06/05 | 3,090 | 3,120 | 3,075 | 3,120 | -20 | -0.6% | 26,300 |
| 2024/06/04 | 3,150 | 3,150 | 3,120 | 3,140 | -5 | -0.2% | 23,200 |
| 2024/06/03 | 3,080 | 3,155 | 3,070 | 3,145 | +40 | +1.3% | 31,800 |
| 2024/05/31 | 2,994 | 3,105 | 2,984 | 3,105 | +161 | +5.5% | 58,700 |
| 2024/05/30 | 2,960 | 2,960 | 2,924 | 2,944 | -36 | -1.2% | 27,500 |
| 2024/05/29 | 3,010 | 3,020 | 2,980 | 2,980 | -30 | -1% | 24,700 |
| 2024/05/28 | 3,035 | 3,040 | 3,000 | 3,010 | -25 | -0.8% | 17,300 |
251～
300
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 | 362,500円 | +18.4% | +0.2% | 0.00% | 43.26倍 | 3.29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
