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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,220 | 2,275 | 2,208.5 | 2,224 | +54 | +2.5% | 1,261,500 |
| 2024/03/22 | 2,140.5 | 2,180 | 2,139.5 | 2,170 | +30 | +1.4% | 813,600 |
| 2024/03/21 | 2,120 | 2,150 | 2,114.5 | 2,140 | +40.5 | +1.9% | 815,300 |
| 2024/03/19 | 2,051 | 2,104 | 2,051 | 2,099.5 | +27 | +1.3% | 802,500 |
| 2024/03/18 | 2,063 | 2,078.5 | 2,063 | 2,072.5 | +10.5 | +0.5% | 727,300 |
| 2024/03/15 | 2,046 | 2,084.5 | 2,043.5 | 2,062 | +9.5 | +0.5% | 1,723,600 |
| 2024/03/14 | 2,071.5 | 2,077.5 | 2,041.5 | 2,052.5 | -33 | -1.6% | 1,855,600 |
| 2024/03/13 | 2,120 | 2,131 | 2,057 | 2,085.5 | -32 | -1.5% | 1,682,400 |
| 2024/03/12 | 2,149 | 2,149 | 2,096.5 | 2,117.5 | -54 | -2.5% | 1,341,500 |
| 2024/03/11 | 2,183 | 2,207.5 | 2,137 | 2,171.5 | -4 | -0.2% | 1,019,100 |
| 2024/03/08 | 2,138.5 | 2,204.5 | 2,127.5 | 2,175.5 | +41.5 | +1.9% | 1,089,900 |
| 2024/03/07 | 2,137.5 | 2,163 | 2,126.5 | 2,134 | +23.5 | +1.1% | 893,000 |
| 2024/03/06 | 2,115.5 | 2,130 | 2,093 | 2,110.5 | -19.5 | -0.9% | 635,000 |
| 2024/03/05 | 2,137.5 | 2,137.5 | 2,104 | 2,130 | -7.5 | -0.4% | 712,300 |
| 2024/03/04 | 2,130 | 2,163.5 | 2,115 | 2,137.5 | -6.5 | -0.3% | 635,100 |
| 2024/03/01 | 2,149 | 2,161.5 | 2,119.5 | 2,144 | +24 | +1.1% | 752,500 |
| 2024/02/29 | 2,121.5 | 2,141 | 2,090.5 | 2,120 | -0.5 | ±0% | 1,475,800 |
| 2024/02/28 | 2,143 | 2,149 | 2,101 | 2,120.5 | -22.5 | -1% | 1,036,400 |
| 2024/02/27 | 2,165 | 2,168 | 2,128 | 2,143 | -30.5 | -1.4% | 1,389,800 |
| 2024/02/26 | 2,225 | 2,226 | 2,170 | 2,173.5 | -50.5 | -2.3% | 1,067,000 |
| 2024/02/22 | 2,210.5 | 2,228 | 2,199 | 2,224 | +2 | +0.1% | 690,800 |
| 2024/02/21 | 2,225 | 2,246.5 | 2,196.5 | 2,222 | +37 | +1.7% | 1,270,300 |
| 2024/02/20 | 2,221 | 2,225 | 2,179 | 2,185 | -36 | -1.6% | 1,242,900 |
| 2024/02/19 | 2,230 | 2,251.5 | 2,201 | 2,221 | -2.5 | -0.1% | 732,800 |
| 2024/02/16 | 2,236.5 | 2,245 | 2,202 | 2,223.5 | +17 | +0.8% | 974,900 |
| 2024/02/15 | 2,219.5 | 2,219.5 | 2,176.5 | 2,206.5 | +13 | +0.6% | 769,400 |
| 2024/02/14 | 2,232 | 2,248 | 2,189.5 | 2,193.5 | -15 | -0.7% | 1,462,200 |
| 2024/02/13 | 2,176 | 2,211 | 2,169 | 2,208.5 | +46 | +2.1% | 1,154,600 |
| 2024/02/09 | 2,174.5 | 2,190.5 | 2,138.5 | 2,162.5 | -11.5 | -0.5% | 1,699,000 |
| 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 |
301～
350
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
