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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,515 | 1,526 | 1,495.5 | 1,508.5 | -24 | -1.6% | 987,700 |
| 2023/09/27 | 1,522 | 1,533 | 1,498 | 1,532.5 | -9.5 | -0.6% | 1,377,800 |
| 2023/09/26 | 1,528 | 1,554 | 1,511.5 | 1,542 | +21 | +1.4% | 1,648,300 |
| 2023/09/25 | 1,555 | 1,555 | 1,515.5 | 1,521 | -40 | -2.6% | 2,828,900 |
| 2023/09/22 | 1,675 | 1,675 | 1,526 | 1,561 | +186 | +13.5% | 9,854,100 |
| 2023/09/21 | 1,380 | 1,394 | 1,369 | 1,375 | -12 | -0.9% | 568,700 |
| 2023/09/20 | 1,412 | 1,412 | 1,383 | 1,387 | -26.5 | -1.9% | 749,100 |
| 2023/09/19 | 1,431 | 1,431 | 1,400.5 | 1,413.5 | -15.5 | -1.1% | 669,200 |
| 2023/09/15 | 1,413.5 | 1,446.5 | 1,408 | 1,429 | +25.5 | +1.8% | 913,700 |
| 2023/09/14 | 1,390 | 1,414 | 1,384.5 | 1,403.5 | +20.5 | +1.5% | 868,700 |
| 2023/09/13 | 1,383.5 | 1,393 | 1,378.5 | 1,383 | +3.5 | +0.3% | 481,600 |
| 2023/09/12 | 1,380 | 1,398 | 1,379 | 1,379.5 | +8 | +0.6% | 381,900 |
| 2023/09/11 | 1,368 | 1,372 | 1,360.5 | 1,371.5 | +11 | +0.8% | 319,800 |
| 2023/09/08 | 1,361.5 | 1,368.5 | 1,359.5 | 1,360.5 | -6.5 | -0.5% | 456,000 |
| 2023/09/07 | 1,368 | 1,374 | 1,364.5 | 1,367 | -1 | -0.1% | 385,300 |
| 2023/09/06 | 1,367 | 1,382 | 1,364 | 1,368 | +12 | +0.9% | 473,900 |
| 2023/09/05 | 1,375 | 1,375 | 1,344 | 1,356 | -21.5 | -1.6% | 488,700 |
| 2023/09/04 | 1,369 | 1,380 | 1,361 | 1,377.5 | +7 | +0.5% | 447,300 |
| 2023/09/01 | 1,356 | 1,370.5 | 1,354 | 1,370.5 | +12.5 | +0.9% | 643,800 |
| 2023/08/31 | 1,343 | 1,362.5 | 1,340.5 | 1,358 | +15.5 | +1.2% | 649,500 |
| 2023/08/30 | 1,344.5 | 1,349 | 1,338.5 | 1,342.5 | +0.5 | ±0% | 493,400 |
| 2023/08/29 | 1,340 | 1,348 | 1,333.5 | 1,342 | +3 | +0.2% | 292,200 |
| 2023/08/28 | 1,330.5 | 1,339.5 | 1,329.5 | 1,339 | +19 | +1.4% | 332,700 |
| 2023/08/25 | 1,322 | 1,325.5 | 1,309.5 | 1,320 | -4 | -0.3% | 413,600 |
| 2023/08/24 | 1,331.5 | 1,334 | 1,320 | 1,324 | -10 | -0.7% | 404,700 |
| 2023/08/23 | 1,327.5 | 1,335.5 | 1,320.5 | 1,334 | +3 | +0.2% | 312,000 |
| 2023/08/22 | 1,321 | 1,331 | 1,316.5 | 1,331 | +6.5 | +0.5% | 254,600 |
| 2023/08/21 | 1,346.5 | 1,348 | 1,320.5 | 1,324.5 | -16.5 | -1.2% | 350,600 |
| 2023/08/18 | 1,349 | 1,354.5 | 1,332 | 1,341 | -21 | -1.5% | 339,900 |
| 2023/08/17 | 1,365.5 | 1,369.5 | 1,342 | 1,362 | -9 | -0.7% | 493,300 |
| 2023/08/16 | 1,371 | 1,378 | 1,368 | 1,371 | -3 | -0.2% | 401,400 |
| 2023/08/15 | 1,366 | 1,379 | 1,364.5 | 1,374 | +3.5 | +0.3% | 530,000 |
| 2023/08/14 | 1,384 | 1,384 | 1,368.5 | 1,370.5 | -13.5 | -1% | 411,700 |
| 2023/08/10 | 1,355 | 1,387 | 1,347.5 | 1,384 | +26.5 | +2% | 628,800 |
| 2023/08/09 | 1,367 | 1,367 | 1,345 | 1,357.5 | -5.5 | -0.4% | 379,000 |
| 2023/08/08 | 1,356.5 | 1,367.5 | 1,353.5 | 1,363 | +8 | +0.6% | 737,800 |
| 2023/08/07 | 1,330 | 1,355.5 | 1,329 | 1,355 | +21 | +1.6% | 688,900 |
| 2023/08/04 | 1,337.5 | 1,345.5 | 1,327.5 | 1,334 | -12 | -0.9% | 536,700 |
| 2023/08/03 | 1,360 | 1,363.5 | 1,345.5 | 1,346 | -20.5 | -1.5% | 823,500 |
| 2023/08/02 | 1,368.5 | 1,379 | 1,363 | 1,366.5 | -6 | -0.4% | 644,400 |
| 2023/08/01 | 1,362 | 1,378.5 | 1,357 | 1,372.5 | +23.5 | +1.7% | 662,900 |
| 2023/07/31 | 1,366 | 1,367 | 1,318.5 | 1,349 | +8.5 | +0.6% | 1,314,600 |
| 2023/07/28 | 1,345 | 1,349 | 1,326 | 1,340.5 | -14.5 | -1.1% | 790,700 |
| 2023/07/27 | 1,350 | 1,359 | 1,341 | 1,355 | +5 | +0.4% | 559,400 |
| 2023/07/26 | 1,348 | 1,355 | 1,334 | 1,350 | ±0 | ±0% | 431,600 |
| 2023/07/25 | 1,347.5 | 1,354.5 | 1,344 | 1,350 | +3 | +0.2% | 805,000 |
| 2023/07/24 | 1,345 | 1,353.5 | 1,340.5 | 1,347 | +8 | +0.6% | 639,100 |
| 2023/07/21 | 1,361 | 1,361.5 | 1,333.5 | 1,339 | -27.5 | -2% | 490,200 |
| 2023/07/20 | 1,361 | 1,379.5 | 1,361 | 1,366.5 | +6 | +0.4% | 754,100 |
| 2023/07/19 | 1,366.5 | 1,374.5 | 1,347.5 | 1,360.5 | +24 | +1.8% | 771,900 |
151～
200
件表示中 / 3454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 | 207,600円 | +4.4% | -3.0% | 1.93% | 14.90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 | 501,700円 | -13.0% | -3.7% | 1.42% | 21.49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 | 775,000円 | +16.1% | +15.8% | 1.33% | 37.87倍 | 6.21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 | 250,900円 | -7.5% | -22.5% | 1.24% | 34.21倍 | 3.89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 | 672,300円 | +14.4% | +12.7% | 1.34% | 32.53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
