日本テレビ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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,526 | 1,594 | 1,522 | 1,560 | +71.5 | +4.8% | 1,962,900 |
| 2023/12/12 | 1,511 | 1,520 | 1,486 | 1,488.5 | -6 | -0.4% | 478,900 |
| 2023/12/11 | 1,498.5 | 1,501 | 1,481 | 1,494.5 | +17 | +1.2% | 361,100 |
| 2023/12/08 | 1,491.5 | 1,496 | 1,467.5 | 1,477.5 | -13.5 | -0.9% | 589,700 |
| 2023/12/07 | 1,491 | 1,524 | 1,486 | 1,491 | -2 | -0.1% | 798,600 |
| 2023/12/06 | 1,464 | 1,499.5 | 1,464 | 1,493 | +37 | +2.5% | 1,004,000 |
| 2023/12/05 | 1,455 | 1,471 | 1,448.5 | 1,456 | -9.5 | -0.6% | 438,300 |
| 2023/12/04 | 1,466.5 | 1,472.5 | 1,448 | 1,465.5 | -9.5 | -0.6% | 390,300 |
| 2023/12/01 | 1,458 | 1,482.5 | 1,452.5 | 1,475 | +34 | +2.4% | 681,100 |
| 2023/11/30 | 1,430.5 | 1,454 | 1,428 | 1,441 | +6.5 | +0.5% | 832,000 |
| 2023/11/29 | 1,417 | 1,441 | 1,416.5 | 1,434.5 | -3.5 | -0.2% | 396,800 |
| 2023/11/28 | 1,441 | 1,444 | 1,418 | 1,438 | -1.5 | -0.1% | 348,300 |
| 2023/11/27 | 1,451 | 1,451 | 1,432 | 1,439.5 | -3 | -0.2% | 311,700 |
| 2023/11/24 | 1,431 | 1,449 | 1,428.5 | 1,442.5 | +16.5 | +1.2% | 461,600 |
| 2023/11/22 | 1,413.5 | 1,429.5 | 1,409 | 1,426 | +5 | +0.4% | 371,300 |
| 2023/11/21 | 1,401 | 1,422.5 | 1,396 | 1,421 | +9.5 | +0.7% | 595,700 |
| 2023/11/20 | 1,434.5 | 1,442 | 1,409 | 1,411.5 | -31 | -2.1% | 795,000 |
| 2023/11/17 | 1,431 | 1,442.5 | 1,421.5 | 1,442.5 | +16 | +1.1% | 524,100 |
| 2023/11/16 | 1,437 | 1,445 | 1,421 | 1,426.5 | -14.5 | -1% | 533,700 |
| 2023/11/15 | 1,460 | 1,462.5 | 1,435 | 1,441 | -4 | -0.3% | 458,300 |
| 2023/11/14 | 1,466.5 | 1,467 | 1,445 | 1,445 | -10 | -0.7% | 364,700 |
| 2023/11/13 | 1,485.5 | 1,485.5 | 1,448.5 | 1,455 | -32.5 | -2.2% | 419,800 |
| 2023/11/10 | 1,463.5 | 1,488 | 1,448.5 | 1,487.5 | +30 | +2.1% | 534,900 |
| 2023/11/09 | 1,455.5 | 1,462.5 | 1,432.5 | 1,457.5 | -5.5 | -0.4% | 511,300 |
| 2023/11/08 | 1,502 | 1,506.5 | 1,453 | 1,463 | -36.5 | -2.4% | 675,200 |
| 2023/11/07 | 1,500.5 | 1,533 | 1,490 | 1,499.5 | -7 | -0.5% | 563,800 |
| 2023/11/06 | 1,522 | 1,522 | 1,482 | 1,506.5 | -15.5 | -1% | 1,068,100 |
| 2023/11/02 | 1,500 | 1,522 | 1,492 | 1,522 | +32.5 | +2.2% | 917,900 |
| 2023/11/01 | 1,475 | 1,496 | 1,474.5 | 1,489.5 | +28 | +1.9% | 643,600 |
| 2023/10/31 | 1,448 | 1,465 | 1,438.5 | 1,461.5 | +21 | +1.5% | 625,700 |
| 2023/10/30 | 1,450.5 | 1,458 | 1,436.5 | 1,440.5 | -23 | -1.6% | 501,600 |
| 2023/10/27 | 1,467 | 1,467.5 | 1,447.5 | 1,463.5 | +4.5 | +0.3% | 848,300 |
| 2023/10/26 | 1,464.5 | 1,473 | 1,453 | 1,459 | -15.5 | -1.1% | 471,700 |
| 2023/10/25 | 1,488 | 1,495.5 | 1,469.5 | 1,474.5 | -7 | -0.5% | 439,800 |
| 2023/10/24 | 1,472 | 1,487.5 | 1,456.5 | 1,481.5 | +11.5 | +0.8% | 677,600 |
| 2023/10/23 | 1,469.5 | 1,481.5 | 1,458.5 | 1,470 | -1.5 | -0.1% | 582,000 |
| 2023/10/20 | 1,463 | 1,478.5 | 1,459.5 | 1,471.5 | +2.5 | +0.2% | 411,800 |
| 2023/10/19 | 1,452 | 1,478 | 1,451 | 1,469 | -2.5 | -0.2% | 387,900 |
| 2023/10/18 | 1,466 | 1,476.5 | 1,450.5 | 1,471.5 | +6 | +0.4% | 429,200 |
| 2023/10/17 | 1,467 | 1,475.5 | 1,455 | 1,465.5 | +5.5 | +0.4% | 764,000 |
| 2023/10/16 | 1,459 | 1,463 | 1,436 | 1,460 | -16 | -1.1% | 588,000 |
| 2023/10/13 | 1,485 | 1,498.5 | 1,469 | 1,476 | -27.5 | -1.8% | 671,800 |
| 2023/10/12 | 1,488.5 | 1,506 | 1,484 | 1,503.5 | +24.5 | +1.7% | 735,700 |
| 2023/10/11 | 1,495 | 1,504 | 1,475.5 | 1,479 | -23 | -1.5% | 772,500 |
| 2023/10/10 | 1,479.5 | 1,509.5 | 1,476.5 | 1,502 | +38 | +2.6% | 950,900 |
| 2023/10/06 | 1,451 | 1,473 | 1,447 | 1,464 | +24 | +1.7% | 755,600 |
| 2023/10/05 | 1,425 | 1,443 | 1,416 | 1,440 | +15 | +1.1% | 1,172,900 |
| 2023/10/04 | 1,456.5 | 1,459 | 1,420 | 1,425 | -44.5 | -3% | 1,687,800 |
| 2023/10/03 | 1,507 | 1,507 | 1,458.5 | 1,469.5 | -46.5 | -3.1% | 1,103,400 |
| 2023/10/02 | 1,498 | 1,539 | 1,495 | 1,516 | +4 | +0.3% | 1,151,000 |
101～
150
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「日テレ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 |
|---|---|---|---|---|---|---|---|---|
| 日テレＨＤ | 207,900円 | +4.4% | -3.0% | 1.92% | 14.92倍 | 0.57倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| スクエニＨＤ | 501,800円 | -13.0% | -3.7% | 1.41% | 21.50倍 | 1.90倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＧＭＯＰＧ | 775,300円 | +16.1% | +15.8% | 1.33% | 37.88倍 | 6.22倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| 東映アニメ | 251,500円 | -7.5% | -22.5% | 1.23% | 34.28倍 | 3.90倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＯＢＣ | 674,200円 | +14.4% | +12.7% | 1.33% | 32.61倍 | 3.40倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム
