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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,330 | 2,347 | 2,306.5 | 2,340 | +45 | +2% | 343,000 |
| 2024/10/04 | 2,288 | 2,297.5 | 2,270 | 2,295 | +15.5 | +0.7% | 348,200 |
| 2024/10/03 | 2,299.5 | 2,315.5 | 2,267 | 2,279.5 | +30 | +1.3% | 267,600 |
| 2024/10/02 | 2,262.5 | 2,288.5 | 2,236 | 2,249.5 | -23 | -1% | 363,800 |
| 2024/10/01 | 2,251 | 2,276.5 | 2,230 | 2,272.5 | +28 | +1.2% | 310,600 |
| 2024/09/30 | 2,229.5 | 2,270 | 2,213.5 | 2,244.5 | -107.5 | -4.6% | 547,400 |
| 2024/09/27 | 2,346 | 2,370 | 2,318.5 | 2,352 | -40 | -1.7% | 570,100 |
| 2024/09/26 | 2,350 | 2,392 | 2,338.5 | 2,392 | +78 | +3.4% | 776,400 |
| 2024/09/25 | 2,360 | 2,374 | 2,312 | 2,314 | -34 | -1.4% | 310,100 |
| 2024/09/24 | 2,351.5 | 2,365.5 | 2,324 | 2,348 | +39.5 | +1.7% | 435,900 |
| 2024/09/20 | 2,367 | 2,370 | 2,293 | 2,308.5 | -43.5 | -1.8% | 1,035,600 |
| 2024/09/19 | 2,333 | 2,369 | 2,329.5 | 2,352 | +51.5 | +2.2% | 446,500 |
| 2024/09/18 | 2,324.5 | 2,340 | 2,275.5 | 2,300.5 | -34.5 | -1.5% | 266,600 |
| 2024/09/17 | 2,306 | 2,338.5 | 2,290 | 2,335 | +45 | +2% | 382,000 |
| 2024/09/13 | 2,310.5 | 2,314 | 2,284 | 2,290 | -37 | -1.6% | 340,600 |
| 2024/09/12 | 2,341 | 2,361 | 2,302.5 | 2,327 | +39 | +1.7% | 492,100 |
| 2024/09/11 | 2,359.5 | 2,364.5 | 2,262.5 | 2,288 | -89 | -3.7% | 442,100 |
| 2024/09/10 | 2,355 | 2,386 | 2,341.5 | 2,377 | +31 | +1.3% | 317,800 |
| 2024/09/09 | 2,283.5 | 2,368.5 | 2,279 | 2,346 | +12.5 | +0.5% | 324,500 |
| 2024/09/06 | 2,335.5 | 2,361 | 2,320 | 2,333.5 | -1.5 | -0.1% | 329,800 |
| 2024/09/05 | 2,309 | 2,352.5 | 2,290 | 2,335 | +1.5 | +0.1% | 330,600 |
| 2024/09/04 | 2,380 | 2,418 | 2,330.5 | 2,333.5 | -96.5 | -4% | 428,000 |
| 2024/09/03 | 2,359 | 2,430 | 2,358 | 2,430 | +78 | +3.3% | 407,000 |
| 2024/09/02 | 2,400 | 2,408 | 2,345.5 | 2,352 | -27.5 | -1.2% | 312,300 |
| 2024/08/30 | 2,404 | 2,415 | 2,378 | 2,379.5 | -24.5 | -1% | 519,100 |
| 2024/08/29 | 2,467 | 2,479.5 | 2,403 | 2,404 | -77.5 | -3.1% | 436,200 |
| 2024/08/28 | 2,405 | 2,487.5 | 2,405 | 2,481.5 | +34 | +1.4% | 365,600 |
| 2024/08/27 | 2,400 | 2,454 | 2,378.5 | 2,447.5 | +68.5 | +2.9% | 422,000 |
| 2024/08/26 | 2,353 | 2,382.5 | 2,322 | 2,379 | -4 | -0.2% | 461,900 |
| 2024/08/23 | 2,354 | 2,388 | 2,354 | 2,383 | +29 | +1.2% | 516,400 |
| 2024/08/22 | 2,365.5 | 2,390.5 | 2,331 | 2,354 | +10.5 | +0.4% | 819,600 |
| 2024/08/21 | 2,300 | 2,351 | 2,294 | 2,343.5 | +14.5 | +0.6% | 324,200 |
| 2024/08/20 | 2,313 | 2,338 | 2,296.5 | 2,329 | +27 | +1.2% | 374,100 |
| 2024/08/19 | 2,330 | 2,369.5 | 2,301 | 2,302 | -51.5 | -2.2% | 290,800 |
| 2024/08/16 | 2,329.5 | 2,371 | 2,288.5 | 2,353.5 | +71.5 | +3.1% | 396,700 |
| 2024/08/15 | 2,319 | 2,331.5 | 2,273 | 2,282 | +2 | +0.1% | 461,600 |
| 2024/08/14 | 2,294.5 | 2,309 | 2,263 | 2,280 | ±0 | ±0% | 330,800 |
| 2024/08/13 | 2,190 | 2,285 | 2,188 | 2,280 | +109 | +5% | 631,800 |
| 2024/08/09 | 2,142.5 | 2,212 | 2,139 | 2,171 | +81 | +3.9% | 859,800 |
| 2024/08/08 | 2,059.5 | 2,156 | 2,032.5 | 2,090 | -19.5 | -0.9% | 1,025,900 |
| 2024/08/07 | 2,079.5 | 2,213.5 | 2,064 | 2,109.5 | -20 | -0.9% | 1,056,600 |
| 2024/08/06 | 2,042 | 2,180.5 | 2,025.5 | 2,129.5 | +221 | +11.6% | 819,600 |
| 2024/08/05 | 2,043 | 2,085 | 1,864.5 | 1,908.5 | -308 | -13.9% | 1,307,100 |
| 2024/08/02 | 2,297.5 | 2,297.5 | 2,209.5 | 2,216.5 | -160 | -6.7% | 585,800 |
| 2024/08/01 | 2,525 | 2,555.5 | 2,368 | 2,376.5 | -48.5 | -2% | 1,058,100 |
| 2024/07/31 | 2,361.5 | 2,436 | 2,361.5 | 2,425 | +63 | +2.7% | 448,700 |
| 2024/07/30 | 2,390 | 2,399.5 | 2,328.5 | 2,362 | +22 | +0.9% | 486,000 |
| 2024/07/29 | 2,311 | 2,355 | 2,300.5 | 2,340 | +44 | +1.9% | 300,400 |
| 2024/07/26 | 2,309 | 2,316 | 2,264 | 2,296 | -16.5 | -0.7% | 352,900 |
| 2024/07/25 | 2,333 | 2,340 | 2,293 | 2,312.5 | -50.5 | -2.1% | 302,600 |
201～
250
件表示中 / 3754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 | 348,400円 | +0.9% | -2.6% | 1.15% | 18.56倍 | 0.91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 | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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 |
| ＴＢＳＨＤ | 511,000円 | +4.5% | +9.2% | 1.37% | 29.34倍 | 0.86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 | 358,900円 | -0.8% | - | 1.39% | 74.48倍 | 0.91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
