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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,200 | 2,219 | 2,150 | 2,174 | -67.5 | -3% | 2,628,300 |
| 2024/02/07 | 2,102 | 2,265 | 2,101.5 | 2,241.5 | +116.5 | +5.5% | 2,520,500 |
| 2024/02/06 | 2,142.5 | 2,142.5 | 2,080.5 | 2,125 | -17.5 | -0.8% | 2,412,400 |
| 2024/02/05 | 2,151 | 2,208.5 | 2,096 | 2,142.5 | -8.5 | -0.4% | 4,672,300 |
| 2024/02/02 | 1,999 | 2,151 | 1,993 | 2,151 | +400 | +22.8% | 6,100,900 |
| 2024/02/01 | 1,730 | 1,757.5 | 1,720.5 | 1,751 | +22 | +1.3% | 667,000 |
| 2024/01/31 | 1,715 | 1,729 | 1,708.5 | 1,729 | -6 | -0.3% | 858,400 |
| 2024/01/30 | 1,733.5 | 1,750 | 1,720.5 | 1,735 | +5.5 | +0.3% | 1,172,300 |
| 2024/01/29 | 1,700 | 1,734 | 1,700 | 1,729.5 | +28 | +1.6% | 826,700 |
| 2024/01/26 | 1,730 | 1,735.5 | 1,701 | 1,701.5 | -37.5 | -2.2% | 849,000 |
| 2024/01/25 | 1,730 | 1,753 | 1,726 | 1,739 | +9 | +0.5% | 857,600 |
| 2024/01/24 | 1,738.5 | 1,740 | 1,723.5 | 1,730 | -3 | -0.2% | 1,048,800 |
| 2024/01/23 | 1,729.5 | 1,746.5 | 1,713 | 1,733 | +18 | +1% | 1,018,300 |
| 2024/01/22 | 1,701 | 1,724.5 | 1,697 | 1,715 | +19 | +1.1% | 730,600 |
| 2024/01/19 | 1,729 | 1,740 | 1,682 | 1,696 | -3 | -0.2% | 872,900 |
| 2024/01/18 | 1,713.5 | 1,732 | 1,699 | 1,699 | -12 | -0.7% | 679,700 |
| 2024/01/17 | 1,733.5 | 1,756.5 | 1,707.5 | 1,711 | -36.5 | -2.1% | 1,109,300 |
| 2024/01/16 | 1,707 | 1,750 | 1,703.5 | 1,747.5 | +44.5 | +2.6% | 1,615,100 |
| 2024/01/15 | 1,641.5 | 1,723.5 | 1,640 | 1,703 | +64 | +3.9% | 1,690,000 |
| 2024/01/12 | 1,660.5 | 1,673 | 1,637 | 1,639 | -11 | -0.7% | 898,000 |
| 2024/01/11 | 1,666 | 1,679.5 | 1,648.5 | 1,650 | +11 | +0.7% | 1,118,500 |
| 2024/01/10 | 1,615 | 1,651.5 | 1,604.5 | 1,639 | +26 | +1.6% | 1,401,600 |
| 2024/01/09 | 1,560.5 | 1,617 | 1,542 | 1,613 | +57.5 | +3.7% | 1,394,700 |
| 2024/01/05 | 1,547 | 1,556 | 1,533.5 | 1,555.5 | -3.5 | -0.2% | 679,800 |
| 2024/01/04 | 1,548 | 1,564.5 | 1,521.5 | 1,559 | +19.5 | +1.3% | 664,800 |
| 2023/12/29 | 1,548.5 | 1,555.5 | 1,528 | 1,539.5 | +4 | +0.3% | 626,200 |
| 2023/12/28 | 1,523 | 1,543.5 | 1,513.5 | 1,535.5 | +14 | +0.9% | 617,200 |
| 2023/12/27 | 1,512 | 1,530 | 1,507 | 1,521.5 | +20 | +1.3% | 485,600 |
| 2023/12/26 | 1,500 | 1,511 | 1,495 | 1,501.5 | +7.5 | +0.5% | 360,000 |
| 2023/12/25 | 1,520 | 1,523.5 | 1,488 | 1,494 | -9.5 | -0.6% | 297,800 |
| 2023/12/22 | 1,497.5 | 1,512.5 | 1,490.5 | 1,503.5 | +6 | +0.4% | 392,100 |
| 2023/12/21 | 1,505 | 1,510 | 1,492 | 1,497.5 | -17.5 | -1.2% | 404,000 |
| 2023/12/20 | 1,508 | 1,526 | 1,500 | 1,515 | +25 | +1.7% | 678,000 |
| 2023/12/19 | 1,501 | 1,513.5 | 1,480 | 1,490 | ±0 | ±0% | 474,700 |
| 2023/12/18 | 1,474.5 | 1,490 | 1,457 | 1,490 | -16 | -1.1% | 781,200 |
| 2023/12/15 | 1,524.5 | 1,547 | 1,500.5 | 1,506 | -19 | -1.2% | 884,900 |
| 2023/12/14 | 1,558 | 1,572 | 1,520.5 | 1,525 | -35 | -2.2% | 1,685,300 |
| 2023/12/13 | 1,526 | 1,594 | 1,522 | 1,560 | +71.5 | +4.8% | 1,962,900 |
| 2023/12/12 | 1,511 | 1,520 | 1,486 | 1,488.5 | -6 | -0.4% | 478,900 |
| 2023/12/11 | 1,498.5 | 1,501 | 1,481 | 1,494.5 | +17 | +1.2% | 361,100 |
| 2023/12/08 | 1,491.5 | 1,496 | 1,467.5 | 1,477.5 | -13.5 | -0.9% | 589,700 |
| 2023/12/07 | 1,491 | 1,524 | 1,486 | 1,491 | -2 | -0.1% | 798,600 |
| 2023/12/06 | 1,464 | 1,499.5 | 1,464 | 1,493 | +37 | +2.5% | 1,004,000 |
| 2023/12/05 | 1,455 | 1,471 | 1,448.5 | 1,456 | -9.5 | -0.6% | 438,300 |
| 2023/12/04 | 1,466.5 | 1,472.5 | 1,448 | 1,465.5 | -9.5 | -0.6% | 390,300 |
| 2023/12/01 | 1,458 | 1,482.5 | 1,452.5 | 1,475 | +34 | +2.4% | 681,100 |
| 2023/11/30 | 1,430.5 | 1,454 | 1,428 | 1,441 | +6.5 | +0.5% | 832,000 |
| 2023/11/29 | 1,417 | 1,441 | 1,416.5 | 1,434.5 | -3.5 | -0.2% | 396,800 |
| 2023/11/28 | 1,441 | 1,444 | 1,418 | 1,438 | -1.5 | -0.1% | 348,300 |
| 2023/11/27 | 1,451 | 1,451 | 1,432 | 1,439.5 | -3 | -0.2% | 311,700 |
301～
350
件表示中 / 3692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 | 324,500円 | +7.9% | +17.2% | 1.23% | 22.00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 |
| スクエニＨＤ | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＩＳ | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04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 |
| コーエーテクモ | 249,100円 | +10.6% | -26.0% | 1.73% | 29.14倍 | 4.17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 | 462,600円 | +2.5% | +9.2% | 1.47% | 17.21倍 | 0.73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
