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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,371.5 | 1,373.5 | 1,350.5 | 1,358 | -13.5 | -1% | 496,300 |
| 2023/06/28 | 1,348.5 | 1,375.5 | 1,347.5 | 1,371.5 | +26.5 | +2% | 493,300 |
| 2023/06/27 | 1,346.5 | 1,352 | 1,331.5 | 1,345 | +1 | +0.1% | 384,100 |
| 2023/06/26 | 1,344.5 | 1,350.5 | 1,330.5 | 1,344 | +2.5 | +0.2% | 364,300 |
| 2023/06/23 | 1,357 | 1,366 | 1,335 | 1,341.5 | -4.5 | -0.3% | 604,300 |
| 2023/06/22 | 1,340 | 1,353 | 1,336 | 1,346 | +9.5 | +0.7% | 450,600 |
| 2023/06/21 | 1,326 | 1,337 | 1,315 | 1,336.5 | +6.5 | +0.5% | 589,400 |
| 2023/06/20 | 1,325 | 1,338 | 1,322 | 1,330 | ±0 | ±0% | 657,900 |
| 2023/06/19 | 1,334.5 | 1,338.5 | 1,323.5 | 1,330 | +3.5 | +0.3% | 406,500 |
| 2023/06/16 | 1,319 | 1,342 | 1,317 | 1,326.5 | +7.5 | +0.6% | 906,200 |
| 2023/06/15 | 1,307 | 1,325 | 1,299.5 | 1,319 | +3 | +0.2% | 500,800 |
| 2023/06/14 | 1,333 | 1,333 | 1,314 | 1,316 | -6.5 | -0.5% | 480,800 |
| 2023/06/13 | 1,314 | 1,326.5 | 1,307.5 | 1,322.5 | +8 | +0.6% | 635,400 |
| 2023/06/12 | 1,316 | 1,319.5 | 1,306 | 1,314.5 | +6.5 | +0.5% | 509,600 |
| 2023/06/09 | 1,292.5 | 1,311 | 1,287 | 1,308 | +26 | +2% | 685,000 |
| 2023/06/08 | 1,301 | 1,301 | 1,277.5 | 1,282 | -11.5 | -0.9% | 626,300 |
| 2023/06/07 | 1,298 | 1,310 | 1,290.5 | 1,293.5 | +1 | +0.1% | 699,200 |
| 2023/06/06 | 1,291 | 1,295 | 1,278 | 1,292.5 | -6.5 | -0.5% | 550,800 |
| 2023/06/05 | 1,294 | 1,299.5 | 1,288.5 | 1,299 | +18 | +1.4% | 544,100 |
| 2023/06/02 | 1,275 | 1,281 | 1,268 | 1,281 | +5 | +0.4% | 626,000 |
| 2023/06/01 | 1,266 | 1,277 | 1,262 | 1,276 | +11 | +0.9% | 576,600 |
| 2023/05/31 | 1,264 | 1,272 | 1,262 | 1,265 | -16 | -1.2% | 823,300 |
| 2023/05/30 | 1,270 | 1,283 | 1,262 | 1,281 | +8 | +0.6% | 428,000 |
| 2023/05/29 | 1,277 | 1,278 | 1,262 | 1,273 | +3 | +0.2% | 578,100 |
| 2023/05/26 | 1,286 | 1,286 | 1,266 | 1,270 | -18 | -1.4% | 637,500 |
| 2023/05/25 | 1,283 | 1,296 | 1,278 | 1,288 | ±0 | ±0% | 492,900 |
| 2023/05/24 | 1,303 | 1,305 | 1,284 | 1,288 | -15 | -1.2% | 495,200 |
| 2023/05/23 | 1,299 | 1,311 | 1,292 | 1,303 | +3 | +0.2% | 884,700 |
| 2023/05/22 | 1,287 | 1,306 | 1,287 | 1,300 | +2 | +0.2% | 510,400 |
| 2023/05/19 | 1,300 | 1,303 | 1,286 | 1,298 | +25 | +2% | 1,062,600 |
| 2023/05/18 | 1,271 | 1,277 | 1,261 | 1,273 | +8 | +0.6% | 862,400 |
| 2023/05/17 | 1,251 | 1,273 | 1,247 | 1,265 | +11 | +0.9% | 792,100 |
| 2023/05/16 | 1,247 | 1,254 | 1,234 | 1,254 | +7 | +0.6% | 926,100 |
| 2023/05/15 | 1,248 | 1,249 | 1,229 | 1,247 | +1 | +0.1% | 715,900 |
| 2023/05/12 | 1,191 | 1,248 | 1,185 | 1,246 | +8 | +0.6% | 1,608,600 |
| 2023/05/11 | 1,245 | 1,252 | 1,228 | 1,238 | -15 | -1.2% | 1,251,400 |
| 2023/05/10 | 1,246 | 1,256 | 1,235 | 1,253 | +12 | +1% | 1,006,200 |
| 2023/05/09 | 1,231 | 1,243 | 1,218 | 1,241 | +16 | +1.3% | 1,123,300 |
| 2023/05/08 | 1,225 | 1,234 | 1,222 | 1,225 | -2 | -0.2% | 842,500 |
| 2023/05/02 | 1,229 | 1,230 | 1,218 | 1,227 | +3 | +0.2% | 646,900 |
| 2023/05/01 | 1,225 | 1,231 | 1,216 | 1,224 | +3 | +0.2% | 960,600 |
| 2023/04/28 | 1,222 | 1,225 | 1,209 | 1,221 | +24 | +2% | 1,225,100 |
| 2023/04/27 | 1,192 | 1,204 | 1,188 | 1,197 | +5 | +0.4% | 676,300 |
| 2023/04/26 | 1,197 | 1,201 | 1,177 | 1,192 | -10 | -0.8% | 916,700 |
| 2023/04/25 | 1,200 | 1,204 | 1,195 | 1,202 | +6 | +0.5% | 701,400 |
| 2023/04/24 | 1,196 | 1,198 | 1,183 | 1,196 | +5 | +0.4% | 534,000 |
| 2023/04/21 | 1,192 | 1,207 | 1,181 | 1,191 | +10 | +0.8% | 1,097,800 |
| 2023/04/20 | 1,178 | 1,185 | 1,169 | 1,181 | +13 | +1.1% | 826,200 |
| 2023/04/19 | 1,165 | 1,170 | 1,157 | 1,168 | +6 | +0.5% | 462,800 |
| 2023/04/18 | 1,164 | 1,168 | 1,153 | 1,162 | +5 | +0.4% | 443,900 |
451～
500
件表示中 / 3692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 | 324,500円 | +7.9% | +17.2% | 1.23% | 22.00倍 | 0.85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 | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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 |
| ＴＩＳ | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| コーエーテクモ | 249,100円 | +10.6% | -26.0% | 1.73% | 29.14倍 | 4.17倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＴＢＳＨＤ | 462,600円 | +2.5% | +9.2% | 1.47% | 17.21倍 | 0.73倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
