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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,224 | 3,224 | 3,059 | 3,059 | -198 | -6.1% | 675,300 |
| 2025/07/02 | 3,282 | 3,342 | 3,232 | 3,257 | -85 | -2.5% | 557,700 |
| 2025/07/01 | 3,333 | 3,401 | 3,320 | 3,342 | -4 | -0.1% | 555,000 |
| 2025/06/30 | 3,306 | 3,364 | 3,306 | 3,346 | +56 | +1.7% | 539,000 |
| 2025/06/27 | 3,317 | 3,369 | 3,260 | 3,290 | -21 | -0.6% | 721,300 |
| 2025/06/26 | 3,281 | 3,328 | 3,271 | 3,311 | +45 | +1.4% | 455,900 |
| 2025/06/25 | 3,275 | 3,276 | 3,219 | 3,266 | -15 | -0.5% | 562,600 |
| 2025/06/24 | 3,296 | 3,315 | 3,255 | 3,281 | +11 | +0.3% | 521,800 |
| 2025/06/23 | 3,232 | 3,280 | 3,216 | 3,270 | +13 | +0.4% | 531,100 |
| 2025/06/20 | 3,279 | 3,309 | 3,215 | 3,257 | -34 | -1% | 1,129,700 |
| 2025/06/19 | 3,309 | 3,346 | 3,263 | 3,291 | +2 | +0.1% | 547,700 |
| 2025/06/18 | 3,203 | 3,289 | 3,197 | 3,289 | +88 | +2.7% | 438,100 |
| 2025/06/17 | 3,242 | 3,272 | 3,180 | 3,201 | -73 | -2.2% | 550,300 |
| 2025/06/16 | 3,270 | 3,315 | 3,207 | 3,274 | +71 | +2.2% | 709,500 |
| 2025/06/13 | 3,200 | 3,217 | 3,185 | 3,203 | ±0 | ±0% | 439,800 |
| 2025/06/12 | 3,199 | 3,224 | 3,186 | 3,203 | +3 | +0.1% | 380,100 |
| 2025/06/11 | 3,221 | 3,221 | 3,173 | 3,200 | ±0 | ±0% | 455,500 |
| 2025/06/10 | 3,240 | 3,253 | 3,190 | 3,200 | -18 | -0.6% | 427,500 |
| 2025/06/09 | 3,240 | 3,264 | 3,194 | 3,218 | +1 | ±0% | 395,800 |
| 2025/06/06 | 3,216 | 3,249 | 3,200 | 3,217 | +1 | ±0% | 552,500 |
| 2025/06/05 | 3,207 | 3,231 | 3,200 | 3,216 | -25 | -0.8% | 497,500 |
| 2025/06/04 | 3,231 | 3,276 | 3,231 | 3,241 | -9 | -0.3% | 322,800 |
| 2025/06/03 | 3,289 | 3,293 | 3,239 | 3,250 | -24 | -0.7% | 463,000 |
| 2025/06/02 | 3,246 | 3,274 | 3,231 | 3,274 | -3 | -0.1% | 363,200 |
| 2025/05/30 | 3,276 | 3,300 | 3,264 | 3,277 | -23 | -0.7% | 599,400 |
| 2025/05/29 | 3,329 | 3,345 | 3,280 | 3,300 | +6 | +0.2% | 542,100 |
| 2025/05/28 | 3,330 | 3,347 | 3,275 | 3,294 | -3 | -0.1% | 694,400 |
| 2025/05/27 | 3,268 | 3,308 | 3,266 | 3,297 | +17 | +0.5% | 356,600 |
| 2025/05/26 | 3,279 | 3,305 | 3,258 | 3,280 | +34 | +1% | 390,700 |
| 2025/05/23 | 3,185 | 3,246 | 3,180 | 3,246 | +107 | +3.4% | 617,200 |
| 2025/05/22 | 3,149 | 3,185 | 3,130 | 3,139 | -46 | -1.4% | 654,200 |
| 2025/05/21 | 3,170 | 3,228 | 3,154 | 3,185 | +31 | +1% | 537,200 |
| 2025/05/20 | 3,200 | 3,230 | 3,125 | 3,154 | -41 | -1.3% | 891,400 |
| 2025/05/19 | 3,162 | 3,219 | 3,141 | 3,195 | +9 | +0.3% | 571,900 |
| 2025/05/16 | 3,091 | 3,204 | 3,080 | 3,186 | +104 | +3.4% | 1,374,100 |
| 2025/05/15 | 3,104 | 3,119 | 3,072 | 3,082 | -58 | -1.8% | 828,800 |
| 2025/05/14 | 3,180 | 3,187 | 3,108 | 3,140 | -104 | -3.2% | 949,900 |
| 2025/05/13 | 3,300 | 3,300 | 3,220 | 3,244 | -74 | -2.2% | 778,100 |
| 2025/05/12 | 3,270 | 3,318 | 3,247 | 3,318 | +78 | +2.4% | 529,300 |
| 2025/05/09 | 3,281 | 3,292 | 3,178 | 3,240 | -60 | -1.8% | 1,413,300 |
| 2025/05/08 | 3,259 | 3,307 | 3,227 | 3,300 | +17 | +0.5% | 455,000 |
| 2025/05/07 | 3,228 | 3,303 | 3,222 | 3,283 | +38 | +1.2% | 705,500 |
| 2025/05/02 | 3,266 | 3,281 | 3,203 | 3,245 | -42 | -1.3% | 682,400 |
| 2025/05/01 | 3,266 | 3,314 | 3,252 | 3,287 | -12 | -0.4% | 579,400 |
| 2025/04/30 | 3,300 | 3,310 | 3,249 | 3,299 | -1 | ±0% | 718,400 |
| 2025/04/28 | 3,300 | 3,306 | 3,237 | 3,300 | -2 | -0.1% | 503,100 |
| 2025/04/25 | 3,266 | 3,319 | 3,244 | 3,302 | +36 | +1.1% | 624,400 |
| 2025/04/24 | 3,325 | 3,370 | 3,240 | 3,266 | -143 | -4.2% | 937,200 |
| 2025/04/23 | 3,440 | 3,449 | 3,381 | 3,409 | -38 | -1.1% | 698,900 |
| 2025/04/22 | 3,387 | 3,460 | 3,384 | 3,447 | +46 | +1.4% | 741,200 |
51～
100
件表示中 / 3784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 | 410,000円 | +0.9% | -2.6% | 0.98% | 21.79倍 | 1.07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 |
| 大塚商 | 318,500円 | +13.8% | +14.1% | 2.67% | 20.57倍 | 3.20倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 830,000円 | +0.5% | -14.8% | 2.22% | 36.24倍 | 9.99倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＴＢＳＨＤ | 551,100円 | +4.5% | +9.2% | 1.27% | 31.08倍 | 0.91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」 |
| フジＨＤ | 349,100円 | -0.8% | - | 1.43% | 43.91倍 | 0.89倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
