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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,161.5 | 2,163.5 | 2,125 | 2,135 | -26.5 | -1.2% | 397,300 |
| 2024/06/05 | 2,146.5 | 2,181 | 2,145 | 2,161.5 | +12 | +0.6% | 640,700 |
| 2024/06/04 | 2,134 | 2,169.5 | 2,121.5 | 2,149.5 | +8.5 | +0.4% | 354,100 |
| 2024/06/03 | 2,132.5 | 2,173 | 2,131 | 2,141 | +20.5 | +1% | 321,100 |
| 2024/05/31 | 2,120.5 | 2,127 | 2,080.5 | 2,120.5 | +93 | +4.6% | 827,500 |
| 2024/05/30 | 2,028.5 | 2,044.5 | 2,020.5 | 2,027.5 | -35.5 | -1.7% | 503,300 |
| 2024/05/29 | 2,055 | 2,079.5 | 2,055 | 2,063 | +27.5 | +1.4% | 587,200 |
| 2024/05/28 | 2,020 | 2,042 | 2,015.5 | 2,035.5 | -14.5 | -0.7% | 336,300 |
| 2024/05/27 | 2,032.5 | 2,054 | 2,023 | 2,050 | +17.5 | +0.9% | 428,000 |
| 2024/05/24 | 2,000 | 2,039 | 1,996.5 | 2,032.5 | -4.5 | -0.2% | 515,800 |
| 2024/05/23 | 2,003 | 2,042 | 1,989 | 2,037 | +23 | +1.1% | 507,900 |
| 2024/05/22 | 2,040 | 2,055 | 2,007.5 | 2,014 | -37 | -1.8% | 475,100 |
| 2024/05/21 | 2,078.5 | 2,089.5 | 2,046 | 2,051 | -27.5 | -1.3% | 444,100 |
| 2024/05/20 | 2,065 | 2,088 | 2,060 | 2,078.5 | +13 | +0.6% | 429,200 |
| 2024/05/17 | 2,055 | 2,076 | 2,038 | 2,065.5 | +10.5 | +0.5% | 593,800 |
| 2024/05/16 | 2,079 | 2,080 | 2,025 | 2,055 | -24.5 | -1.2% | 737,900 |
| 2024/05/15 | 2,118 | 2,118 | 2,071 | 2,079.5 | -45 | -2.1% | 673,800 |
| 2024/05/14 | 2,102.5 | 2,127.5 | 2,097.5 | 2,124.5 | +4 | +0.2% | 500,800 |
| 2024/05/13 | 2,100 | 2,136.5 | 2,091.5 | 2,120.5 | +4.5 | +0.2% | 896,300 |
| 2024/05/10 | 2,200 | 2,219 | 2,107 | 2,116 | -157.5 | -6.9% | 1,938,200 |
| 2024/05/09 | 2,248 | 2,297.5 | 2,236 | 2,273.5 | +56 | +2.5% | 514,900 |
| 2024/05/08 | 2,263 | 2,263.5 | 2,205.5 | 2,217.5 | -58 | -2.5% | 648,000 |
| 2024/05/07 | 2,306 | 2,310 | 2,264 | 2,275.5 | -18 | -0.8% | 490,900 |
| 2024/05/02 | 2,286 | 2,300.5 | 2,269 | 2,293.5 | +7.5 | +0.3% | 568,500 |
| 2024/05/01 | 2,262.5 | 2,293 | 2,241.5 | 2,286 | -18.5 | -0.8% | 524,300 |
| 2024/04/30 | 2,289.5 | 2,310.5 | 2,249 | 2,304.5 | +65 | +2.9% | 656,000 |
| 2024/04/26 | 2,200 | 2,264.5 | 2,196.5 | 2,239.5 | +9.5 | +0.4% | 601,700 |
| 2024/04/25 | 2,268 | 2,272.5 | 2,214 | 2,230 | -49 | -2.2% | 633,400 |
| 2024/04/24 | 2,265 | 2,282 | 2,236 | 2,279 | +17 | +0.8% | 598,600 |
| 2024/04/23 | 2,257.5 | 2,285.5 | 2,232.5 | 2,262 | +4.5 | +0.2% | 646,900 |
| 2024/04/22 | 2,291.5 | 2,307.5 | 2,243.5 | 2,257.5 | -14 | -0.6% | 709,000 |
| 2024/04/19 | 2,325.5 | 2,347.5 | 2,249 | 2,271.5 | -66 | -2.8% | 1,074,900 |
| 2024/04/18 | 2,336 | 2,348 | 2,308 | 2,337.5 | +11.5 | +0.5% | 945,500 |
| 2024/04/17 | 2,396 | 2,396 | 2,292 | 2,326 | -57 | -2.4% | 967,500 |
| 2024/04/16 | 2,472.5 | 2,488 | 2,361 | 2,383 | -120 | -4.8% | 1,260,600 |
| 2024/04/15 | 2,501 | 2,525 | 2,486 | 2,503 | -10.5 | -0.4% | 593,400 |
| 2024/04/12 | 2,500 | 2,525.5 | 2,488 | 2,513.5 | +27.5 | +1.1% | 771,600 |
| 2024/04/11 | 2,414 | 2,486.5 | 2,398.5 | 2,486 | +41.5 | +1.7% | 908,000 |
| 2024/04/10 | 2,403.5 | 2,468 | 2,396 | 2,444.5 | +4 | +0.2% | 776,500 |
| 2024/04/09 | 2,420 | 2,444 | 2,390 | 2,440.5 | +70.5 | +3% | 922,000 |
| 2024/04/08 | 2,366.5 | 2,402 | 2,355 | 2,370 | +3.5 | +0.1% | 595,600 |
| 2024/04/05 | 2,324.5 | 2,374 | 2,312 | 2,366.5 | +36.5 | +1.6% | 865,300 |
| 2024/04/04 | 2,330 | 2,348.5 | 2,303.5 | 2,330 | +2 | +0.1% | 597,300 |
| 2024/04/03 | 2,300 | 2,339 | 2,290.5 | 2,328 | +24.5 | +1.1% | 1,125,900 |
| 2024/04/02 | 2,283.5 | 2,324.5 | 2,278 | 2,303.5 | +1 | ±0% | 1,040,800 |
| 2024/04/01 | 2,325.5 | 2,338.5 | 2,278 | 2,302.5 | -17 | -0.7% | 853,100 |
| 2024/03/29 | 2,247.5 | 2,324.5 | 2,245 | 2,319.5 | +110 | +5% | 1,274,200 |
| 2024/03/28 | 2,238 | 2,245.5 | 2,209.5 | 2,209.5 | -58.5 | -2.6% | 713,900 |
| 2024/03/27 | 2,238.5 | 2,313 | 2,233.5 | 2,268 | +35.5 | +1.6% | 1,483,600 |
| 2024/03/26 | 2,219.5 | 2,242.5 | 2,212 | 2,232.5 | +8.5 | +0.4% | 864,900 |
251～
300
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
