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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,856.5 | 2,887.5 | 2,829 | 2,850 | +5 | +0.2% | 638,000 |
| 2025/02/04 | 2,900 | 2,900.5 | 2,812 | 2,845 | -10 | -0.4% | 273,600 |
| 2025/02/03 | 2,852.5 | 2,900 | 2,835.5 | 2,855 | -20.5 | -0.7% | 632,900 |
| 2025/01/31 | 2,871.5 | 2,896.5 | 2,848.5 | 2,875.5 | -41 | -1.4% | 502,400 |
| 2025/01/30 | 2,879.5 | 2,947 | 2,875.5 | 2,916.5 | +14.5 | +0.5% | 761,000 |
| 2025/01/29 | 2,794 | 2,921 | 2,776.5 | 2,902 | +130.5 | +4.7% | 569,700 |
| 2025/01/28 | 2,764 | 2,804 | 2,750.5 | 2,771.5 | -15 | -0.5% | 447,400 |
| 2025/01/27 | 2,746 | 2,816 | 2,726 | 2,786.5 | +96.5 | +3.6% | 650,100 |
| 2025/01/24 | 2,652 | 2,724 | 2,637 | 2,690 | +38 | +1.4% | 476,400 |
| 2025/01/23 | 2,741.5 | 2,744 | 2,634 | 2,652 | -95 | -3.5% | 735,000 |
| 2025/01/22 | 2,685 | 2,771.5 | 2,675.5 | 2,747 | +79 | +3% | 633,800 |
| 2025/01/21 | 2,700 | 2,703.5 | 2,618 | 2,668 | -5.5 | -0.2% | 446,700 |
| 2025/01/20 | 2,600 | 2,710 | 2,589 | 2,673.5 | +140.5 | +5.5% | 1,010,900 |
| 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 |
151～
200
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
