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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,330 | 1,336 | 1,294 | 1,298 | -19 | -1.4% | 452,800 |
| 2022/02/28 | 1,309 | 1,324 | 1,298 | 1,317 | +26 | +2% | 511,600 |
| 2022/02/25 | 1,309 | 1,316 | 1,284 | 1,291 | -25 | -1.9% | 547,700 |
| 2022/02/24 | 1,302 | 1,321 | 1,299 | 1,316 | +6 | +0.5% | 507,400 |
| 2022/02/22 | 1,304 | 1,320 | 1,300 | 1,310 | -18 | -1.4% | 463,800 |
| 2022/02/21 | 1,330 | 1,334 | 1,321 | 1,328 | -16 | -1.2% | 214,000 |
| 2022/02/18 | 1,351 | 1,360 | 1,342 | 1,344 | -15 | -1.1% | 252,800 |
| 2022/02/17 | 1,375 | 1,378 | 1,354 | 1,359 | -20 | -1.5% | 407,000 |
| 2022/02/16 | 1,386 | 1,390 | 1,373 | 1,379 | +12 | +0.9% | 385,300 |
| 2022/02/15 | 1,366 | 1,382 | 1,358 | 1,367 | -1 | -0.1% | 530,300 |
| 2022/02/14 | 1,358 | 1,375 | 1,345 | 1,368 | +1 | +0.1% | 517,100 |
| 2022/02/10 | 1,373 | 1,380 | 1,348 | 1,367 | +6 | +0.4% | 529,800 |
| 2022/02/09 | 1,368 | 1,372 | 1,353 | 1,361 | -7 | -0.5% | 730,600 |
| 2022/02/08 | 1,334 | 1,377 | 1,334 | 1,368 | +40 | +3% | 655,100 |
| 2022/02/07 | 1,300 | 1,346 | 1,297 | 1,328 | +33 | +2.5% | 1,020,600 |
| 2022/02/04 | 1,242 | 1,302 | 1,233 | 1,295 | +87 | +7.2% | 1,343,400 |
| 2022/02/03 | 1,202 | 1,209 | 1,193 | 1,208 | +3 | +0.2% | 472,500 |
| 2022/02/02 | 1,186 | 1,210 | 1,183 | 1,205 | +13 | +1.1% | 394,700 |
| 2022/02/01 | 1,192 | 1,203 | 1,186 | 1,192 | -2 | -0.2% | 556,000 |
| 2022/01/31 | 1,190 | 1,197 | 1,177 | 1,194 | +2 | +0.2% | 427,900 |
| 2022/01/28 | 1,179 | 1,197 | 1,175 | 1,192 | +21 | +1.8% | 358,500 |
| 2022/01/27 | 1,195 | 1,200 | 1,162 | 1,171 | -28 | -2.3% | 572,400 |
| 2022/01/26 | 1,216 | 1,216 | 1,199 | 1,199 | -16 | -1.3% | 221,800 |
| 2022/01/25 | 1,226 | 1,234 | 1,207 | 1,215 | -20 | -1.6% | 277,700 |
| 2022/01/24 | 1,221 | 1,236 | 1,220 | 1,235 | +13 | +1.1% | 249,800 |
| 2022/01/21 | 1,210 | 1,225 | 1,202 | 1,222 | +3 | +0.2% | 247,700 |
| 2022/01/20 | 1,209 | 1,228 | 1,209 | 1,219 | +10 | +0.8% | 230,100 |
| 2022/01/19 | 1,213 | 1,232 | 1,205 | 1,209 | -20 | -1.6% | 317,400 |
| 2022/01/18 | 1,252 | 1,254 | 1,221 | 1,229 | -12 | -1% | 328,200 |
| 2022/01/17 | 1,233 | 1,248 | 1,233 | 1,241 | +14 | +1.1% | 211,300 |
| 2022/01/14 | 1,217 | 1,230 | 1,207 | 1,227 | +3 | +0.2% | 383,600 |
| 2022/01/13 | 1,234 | 1,234 | 1,216 | 1,224 | +8 | +0.7% | 433,300 |
| 2022/01/12 | 1,200 | 1,219 | 1,200 | 1,216 | +9 | +0.7% | 305,700 |
| 2022/01/11 | 1,200 | 1,207 | 1,186 | 1,207 | +7 | +0.6% | 315,200 |
| 2022/01/07 | 1,192 | 1,203 | 1,181 | 1,200 | +21 | +1.8% | 459,000 |
| 2022/01/06 | 1,196 | 1,204 | 1,178 | 1,179 | -17 | -1.4% | 334,800 |
| 2022/01/05 | 1,196 | 1,200 | 1,187 | 1,196 | +4 | +0.3% | 377,000 |
| 2022/01/04 | 1,191 | 1,196 | 1,177 | 1,192 | +24 | +2.1% | 452,500 |
| 2021/12/30 | 1,163 | 1,178 | 1,163 | 1,168 | -8 | -0.7% | 315,000 |
| 2021/12/29 | 1,178 | 1,185 | 1,170 | 1,176 | -3 | -0.3% | 273,300 |
| 2021/12/28 | 1,180 | 1,185 | 1,173 | 1,179 | +13 | +1.1% | 271,800 |
| 2021/12/27 | 1,174 | 1,176 | 1,162 | 1,166 | -7 | -0.6% | 148,500 |
| 2021/12/24 | 1,178 | 1,179 | 1,169 | 1,173 | +1 | +0.1% | 167,100 |
| 2021/12/23 | 1,168 | 1,173 | 1,165 | 1,172 | +4 | +0.3% | 279,000 |
| 2021/12/22 | 1,170 | 1,174 | 1,161 | 1,168 | +5 | +0.4% | 140,500 |
| 2021/12/21 | 1,167 | 1,169 | 1,156 | 1,163 | +9 | +0.8% | 354,700 |
| 2021/12/20 | 1,158 | 1,171 | 1,151 | 1,154 | -23 | -2% | 392,400 |
| 2021/12/17 | 1,187 | 1,189 | 1,175 | 1,177 | -7 | -0.6% | 453,800 |
| 2021/12/16 | 1,191 | 1,197 | 1,182 | 1,184 | -7 | -0.6% | 367,500 |
| 2021/12/15 | 1,173 | 1,191 | 1,173 | 1,191 | +11 | +0.9% | 389,000 |
801～
850
件表示中 / 3715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 | 322,500円 | +0.9% | -2.6% | 1.24% | 17.18倍 | 0.84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 | 912,400円 | -13.7% | +0.1% | 1.41% | 38.18倍 | 3.26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 | 460,400円 | +1.8% | +3.5% | 1.65% | 21.75倍 | 3.11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 | 231,000円 | +10.6% | -26.0% | 1.86% | 27.02倍 | 3.87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 | 451,700円 | +4.5% | +9.2% | 1.55% | 26.28倍 | 0.77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
