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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,500 | 2,536.5 | 2,463 | 2,533 | +17.5 | +0.7% | 503,300 |
| 2025/01/16 | 2,555 | 2,568 | 2,511 | 2,515.5 | -40 | -1.6% | 564,400 |
| 2025/01/15 | 2,533 | 2,557 | 2,512 | 2,555.5 | +22.5 | +0.9% | 354,300 |
| 2025/01/14 | 2,584 | 2,600 | 2,501 | 2,533 | -62.5 | -2.4% | 656,400 |
| 2025/01/10 | 2,605.5 | 2,654.5 | 2,587.5 | 2,595.5 | -13 | -0.5% | 653,300 |
| 2025/01/09 | 2,633 | 2,633 | 2,578.5 | 2,608.5 | -44 | -1.7% | 594,100 |
| 2025/01/08 | 2,654.5 | 2,658.5 | 2,604.5 | 2,652.5 | -18.5 | -0.7% | 457,300 |
| 2025/01/07 | 2,699 | 2,706.5 | 2,664 | 2,671 | -8.5 | -0.3% | 373,000 |
| 2025/01/06 | 2,770 | 2,777.5 | 2,662 | 2,679.5 | -68 | -2.5% | 584,800 |
| 2024/12/30 | 2,800 | 2,815 | 2,726 | 2,747.5 | -47 | -1.7% | 539,500 |
| 2024/12/27 | 2,816 | 2,836.5 | 2,778 | 2,794.5 | -45.5 | -1.6% | 357,500 |
| 2024/12/26 | 2,851 | 2,882 | 2,816 | 2,840 | -11 | -0.4% | 476,700 |
| 2024/12/25 | 2,826 | 2,851 | 2,792.5 | 2,851 | +36 | +1.3% | 403,700 |
| 2024/12/24 | 2,829.5 | 2,836 | 2,787.5 | 2,815 | -14.5 | -0.5% | 366,900 |
| 2024/12/23 | 2,828.5 | 2,855 | 2,801.5 | 2,829.5 | +18 | +0.6% | 432,600 |
| 2024/12/20 | 2,852 | 2,875.5 | 2,780 | 2,811.5 | +73 | +2.7% | 2,567,800 |
| 2024/12/19 | 2,615 | 2,773 | 2,614 | 2,738.5 | +123 | +4.7% | 762,800 |
| 2024/12/18 | 2,638 | 2,645.5 | 2,615.5 | 2,615.5 | -21.5 | -0.8% | 340,700 |
| 2024/12/17 | 2,690 | 2,697.5 | 2,635 | 2,637 | -53.5 | -2% | 355,100 |
| 2024/12/16 | 2,700 | 2,718 | 2,665 | 2,690.5 | +7 | +0.3% | 339,400 |
| 2024/12/13 | 2,694 | 2,709.5 | 2,635 | 2,683.5 | +2 | +0.1% | 483,400 |
| 2024/12/12 | 2,610 | 2,703.5 | 2,601.5 | 2,681.5 | +81 | +3.1% | 640,500 |
| 2024/12/11 | 2,568 | 2,602 | 2,538.5 | 2,600.5 | +21 | +0.8% | 401,900 |
| 2024/12/10 | 2,610.5 | 2,619 | 2,540.5 | 2,579.5 | -10 | -0.4% | 456,500 |
| 2024/12/09 | 2,595.5 | 2,615.5 | 2,580 | 2,589.5 | +17.5 | +0.7% | 361,700 |
| 2024/12/06 | 2,562 | 2,582.5 | 2,531.5 | 2,572 | +29 | +1.1% | 326,300 |
| 2024/12/05 | 2,524 | 2,555 | 2,504 | 2,543 | +40 | +1.6% | 358,000 |
| 2024/12/04 | 2,546.5 | 2,546.5 | 2,462.5 | 2,503 | -43.5 | -1.7% | 493,500 |
| 2024/12/03 | 2,530 | 2,564.5 | 2,505 | 2,546.5 | +46.5 | +1.9% | 637,400 |
| 2024/12/02 | 2,452.5 | 2,523 | 2,452.5 | 2,500 | +47.5 | +1.9% | 528,600 |
| 2024/11/29 | 2,415.5 | 2,490.5 | 2,412.5 | 2,452.5 | +31.5 | +1.3% | 377,600 |
| 2024/11/28 | 2,406.5 | 2,433.5 | 2,389 | 2,421 | +4.5 | +0.2% | 256,900 |
| 2024/11/27 | 2,413.5 | 2,424.5 | 2,390.5 | 2,416.5 | +9 | +0.4% | 304,500 |
| 2024/11/26 | 2,360 | 2,407.5 | 2,350.5 | 2,407.5 | +49.5 | +2.1% | 403,800 |
| 2024/11/25 | 2,373.5 | 2,384 | 2,341 | 2,358 | +32.5 | +1.4% | 463,300 |
| 2024/11/22 | 2,270.5 | 2,333.5 | 2,251 | 2,325.5 | +75.5 | +3.4% | 452,000 |
| 2024/11/21 | 2,263 | 2,283 | 2,244.5 | 2,250 | -20.5 | -0.9% | 280,500 |
| 2024/11/20 | 2,263 | 2,289.5 | 2,239 | 2,270.5 | +6 | +0.3% | 263,000 |
| 2024/11/19 | 2,240 | 2,267.5 | 2,231.5 | 2,264.5 | +8.5 | +0.4% | 332,200 |
| 2024/11/18 | 2,239 | 2,258.5 | 2,228.5 | 2,256 | +8 | +0.4% | 311,300 |
| 2024/11/15 | 2,265.5 | 2,278.5 | 2,232 | 2,248 | -2 | -0.1% | 291,400 |
| 2024/11/14 | 2,251 | 2,265 | 2,227.5 | 2,250 | -0.5 | ±0% | 351,900 |
| 2024/11/13 | 2,282.5 | 2,290 | 2,234.5 | 2,250.5 | -22 | -1% | 305,600 |
| 2024/11/12 | 2,291 | 2,310.5 | 2,249.5 | 2,272.5 | -6 | -0.3% | 396,500 |
| 2024/11/11 | 2,290 | 2,320.5 | 2,258 | 2,278.5 | -23 | -1% | 358,300 |
| 2024/11/08 | 2,350 | 2,384 | 2,292.5 | 2,301.5 | -49.5 | -2.1% | 614,600 |
| 2024/11/07 | 2,330 | 2,351 | 2,285 | 2,351 | +73.5 | +3.2% | 494,400 |
| 2024/11/06 | 2,281.5 | 2,313 | 2,250 | 2,277.5 | -13 | -0.6% | 463,100 |
| 2024/11/05 | 2,293.5 | 2,294 | 2,238.5 | 2,290.5 | -2.5 | -0.1% | 265,400 |
| 2024/11/01 | 2,329 | 2,340.5 | 2,290 | 2,293 | -67.5 | -2.9% | 228,400 |
101～
150
件表示中 / 3721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 | 327,400円 | +0.9% | -2.6% | 1.22% | 17.44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 |
| ＴＩＳ | 479,300円 | +1.8% | +3.5% | 1.59% | 22.55倍 | 3.22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 |
| 大塚商 | 297,200円 | +9.5% | +8.3% | 2.86% | 20.49倍 | 3.04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 |
| コーエーテクモ | 233,800円 | +10.6% | -26.0% | 1.84% | 27.35倍 | 3.92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 | 460,700円 | +4.5% | +9.2% | 1.52% | 26.81倍 | 0.79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
