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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 2,376 | 2,384 | 2,357.5 | 2,363 | -28.5 | -1.2% | 318,600 |
| 2024/07/23 | 2,395 | 2,408 | 2,375.5 | 2,391.5 | +20.5 | +0.9% | 272,200 |
| 2024/07/22 | 2,388.5 | 2,391 | 2,348.5 | 2,371 | -24 | -1% | 457,800 |
| 2024/07/19 | 2,422.5 | 2,426.5 | 2,373 | 2,395 | -40 | -1.6% | 619,500 |
| 2024/07/18 | 2,471 | 2,490.5 | 2,433 | 2,435 | -60.5 | -2.4% | 465,500 |
| 2024/07/17 | 2,494 | 2,498.5 | 2,471 | 2,495.5 | +21.5 | +0.9% | 277,900 |
| 2024/07/16 | 2,459 | 2,495 | 2,459 | 2,474 | +7.5 | +0.3% | 373,300 |
| 2024/07/12 | 2,443.5 | 2,477.5 | 2,437 | 2,466.5 | +8.5 | +0.3% | 355,800 |
| 2024/07/11 | 2,470 | 2,481.5 | 2,458 | 2,458 | +1 | ±0% | 436,700 |
| 2024/07/10 | 2,407 | 2,462 | 2,407 | 2,457 | +49.5 | +2.1% | 469,400 |
| 2024/07/09 | 2,366.5 | 2,416 | 2,354.5 | 2,407.5 | +47.5 | +2% | 683,400 |
| 2024/07/08 | 2,400 | 2,419.5 | 2,347 | 2,360 | -20.5 | -0.9% | 415,600 |
| 2024/07/05 | 2,379.5 | 2,392 | 2,361 | 2,380.5 | -8.5 | -0.4% | 303,400 |
| 2024/07/04 | 2,365 | 2,396 | 2,361.5 | 2,389 | +40.5 | +1.7% | 467,200 |
| 2024/07/03 | 2,360 | 2,374.5 | 2,335.5 | 2,348.5 | +11 | +0.5% | 438,000 |
| 2024/07/02 | 2,328.5 | 2,350 | 2,303.5 | 2,337.5 | +4 | +0.2% | 414,300 |
| 2024/07/01 | 2,330 | 2,350 | 2,325 | 2,333.5 | +10 | +0.4% | 371,500 |
| 2024/06/28 | 2,339 | 2,346.5 | 2,308 | 2,323.5 | -20 | -0.9% | 532,000 |
| 2024/06/27 | 2,300.5 | 2,343.5 | 2,298 | 2,343.5 | +24.5 | +1.1% | 455,000 |
| 2024/06/26 | 2,338.5 | 2,340 | 2,294 | 2,319 | -9.5 | -0.4% | 464,600 |
| 2024/06/25 | 2,279 | 2,328.5 | 2,262 | 2,328.5 | +28.5 | +1.2% | 481,400 |
| 2024/06/24 | 2,280 | 2,380 | 2,268.5 | 2,300 | -0.5 | ±0% | 718,600 |
| 2024/06/21 | 2,332 | 2,343 | 2,280 | 2,300.5 | +8.5 | +0.4% | 853,400 |
| 2024/06/20 | 2,302 | 2,315 | 2,263.5 | 2,292 | -10 | -0.4% | 472,900 |
| 2024/06/19 | 2,299 | 2,328 | 2,294.5 | 2,302 | +3 | +0.1% | 659,900 |
| 2024/06/18 | 2,253.5 | 2,326 | 2,241 | 2,299 | +84 | +3.8% | 1,095,100 |
| 2024/06/17 | 2,200 | 2,220 | 2,187.5 | 2,215 | +21 | +1% | 679,200 |
| 2024/06/14 | 2,141.5 | 2,200 | 2,131 | 2,194 | +54.5 | +2.5% | 709,100 |
| 2024/06/13 | 2,152 | 2,176.5 | 2,121.5 | 2,139.5 | -21.5 | -1% | 384,600 |
| 2024/06/12 | 2,147 | 2,171 | 2,101 | 2,161 | -36 | -1.6% | 813,900 |
| 2024/06/11 | 2,200 | 2,240 | 2,196.5 | 2,197 | +13.5 | +0.6% | 443,500 |
| 2024/06/10 | 2,125.5 | 2,192.5 | 2,124 | 2,183.5 | +63.5 | +3% | 393,900 |
| 2024/06/07 | 2,135 | 2,137 | 2,113.5 | 2,120 | -15 | -0.7% | 258,100 |
201～
250
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
