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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,720 | 3,791 | 3,706 | 3,768 | +36 | +1% | 203,200 |
| 2025/08/15 | 3,735 | 3,739 | 3,692 | 3,732 | -26 | -0.7% | 341,400 |
| 2025/08/14 | 3,750 | 3,779 | 3,714 | 3,758 | -11 | -0.3% | 299,400 |
| 2025/08/13 | 3,784 | 3,812 | 3,741 | 3,769 | -33 | -0.9% | 284,000 |
| 2025/08/12 | 3,886 | 3,895 | 3,786 | 3,802 | +101 | +2.7% | 662,200 |
| 2025/08/08 | 3,647 | 3,757 | 3,647 | 3,701 | +42 | +1.1% | 500,900 |
| 2025/08/07 | 3,604 | 3,696 | 3,600 | 3,659 | +64 | +1.8% | 545,200 |
| 2025/08/06 | 3,579 | 3,634 | 3,561 | 3,595 | -10 | -0.3% | 442,000 |
| 2025/08/05 | 3,533 | 3,635 | 3,500 | 3,605 | +115 | +3.3% | 611,900 |
| 2025/08/04 | 3,479 | 3,503 | 3,435 | 3,490 | +6 | +0.2% | 454,000 |
| 2025/08/01 | 3,351 | 3,607 | 3,338 | 3,484 | +193 | +5.9% | 1,295,000 |
| 2025/07/31 | 3,325 | 3,332 | 3,275 | 3,291 | +2 | +0.1% | 349,500 |
| 2025/07/30 | 3,240 | 3,304 | 3,240 | 3,289 | +20 | +0.6% | 325,600 |
| 2025/07/29 | 3,260 | 3,292 | 3,237 | 3,269 | +26 | +0.8% | 333,500 |
| 2025/07/28 | 3,335 | 3,351 | 3,236 | 3,243 | -68 | -2.1% | 340,100 |
| 2025/07/25 | 3,361 | 3,370 | 3,302 | 3,311 | -27 | -0.8% | 406,600 |
| 2025/07/24 | 3,329 | 3,385 | 3,305 | 3,338 | +33 | +1% | 443,800 |
| 2025/07/23 | 3,271 | 3,326 | 3,196 | 3,305 | +34 | +1% | 625,000 |
| 2025/07/22 | 3,291 | 3,336 | 3,250 | 3,271 | +35 | +1.1% | 486,000 |
| 2025/07/18 | 3,192 | 3,245 | 3,164 | 3,236 | +87 | +2.8% | 677,700 |
| 2025/07/17 | 3,121 | 3,157 | 3,100 | 3,149 | +50 | +1.6% | 396,700 |
| 2025/07/16 | 3,059 | 3,108 | 3,045 | 3,099 | +43 | +1.4% | 358,900 |
| 2025/07/15 | 3,079 | 3,110 | 3,042 | 3,056 | +27 | +0.9% | 370,100 |
| 2025/07/14 | 3,035 | 3,059 | 3,013 | 3,029 | -9 | -0.3% | 409,600 |
| 2025/07/11 | 3,061 | 3,099 | 3,021 | 3,038 | -25 | -0.8% | 625,600 |
| 2025/07/10 | 3,105 | 3,114 | 3,043 | 3,063 | +19 | +0.6% | 655,300 |
| 2025/07/09 | 3,011 | 3,046 | 2,989 | 3,044 | +38 | +1.3% | 465,600 |
| 2025/07/08 | 3,020 | 3,029 | 2,975 | 3,006 | -32 | -1.1% | 810,700 |
| 2025/07/07 | 3,048 | 3,081 | 3,023 | 3,038 | -12 | -0.4% | 504,700 |
| 2025/07/04 | 3,062 | 3,089 | 3,019 | 3,050 | -9 | -0.3% | 660,600 |
| 2025/07/03 | 3,224 | 3,224 | 3,059 | 3,059 | -198 | -6.1% | 675,300 |
| 2025/07/02 | 3,282 | 3,342 | 3,232 | 3,257 | -85 | -2.5% | 557,700 |
| 2025/07/01 | 3,333 | 3,401 | 3,320 | 3,342 | -4 | -0.1% | 555,000 |
| 2025/06/30 | 3,306 | 3,364 | 3,306 | 3,346 | +56 | +1.7% | 539,000 |
| 2025/06/27 | 3,317 | 3,369 | 3,260 | 3,290 | -21 | -0.6% | 721,300 |
| 2025/06/26 | 3,281 | 3,328 | 3,271 | 3,311 | +45 | +1.4% | 455,900 |
| 2025/06/25 | 3,275 | 3,276 | 3,219 | 3,266 | -15 | -0.5% | 562,600 |
| 2025/06/24 | 3,296 | 3,315 | 3,255 | 3,281 | +11 | +0.3% | 521,800 |
| 2025/06/23 | 3,232 | 3,280 | 3,216 | 3,270 | +13 | +0.4% | 531,100 |
| 2025/06/20 | 3,279 | 3,309 | 3,215 | 3,257 | -34 | -1% | 1,129,700 |
| 2025/06/19 | 3,309 | 3,346 | 3,263 | 3,291 | +2 | +0.1% | 547,700 |
| 2025/06/18 | 3,203 | 3,289 | 3,197 | 3,289 | +88 | +2.7% | 438,100 |
| 2025/06/17 | 3,242 | 3,272 | 3,180 | 3,201 | -73 | -2.2% | 550,300 |
| 2025/06/16 | 3,270 | 3,315 | 3,207 | 3,274 | +71 | +2.2% | 709,500 |
| 2025/06/13 | 3,200 | 3,217 | 3,185 | 3,203 | ±0 | ±0% | 439,800 |
| 2025/06/12 | 3,199 | 3,224 | 3,186 | 3,203 | +3 | +0.1% | 380,100 |
| 2025/06/11 | 3,221 | 3,221 | 3,173 | 3,200 | ±0 | ±0% | 455,500 |
| 2025/06/10 | 3,240 | 3,253 | 3,190 | 3,200 | -18 | -0.6% | 427,500 |
| 2025/06/09 | 3,240 | 3,264 | 3,194 | 3,218 | +1 | ±0% | 395,800 |
| 2025/06/06 | 3,216 | 3,249 | 3,200 | 3,217 | +1 | ±0% | 552,500 |
1～
50
件表示中 / 3764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 | 384,700円 | +0.9% | -2.6% | 1.04% | 20.44倍 | 1.00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 | 500,300円 | +1.8% | +3.5% | 1.52% | 23.31倍 | 3.33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 |
| トレンド | 809,600円 | +0.5% | -14.8% | 2.27% | 35.34倍 | 9.75倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＴＢＳＨＤ | 555,500円 | +4.5% | +9.2% | 1.26% | 31.39倍 | 0.92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 | 333,800円 | -0.8% | - | 1.50% | 69.27倍 | 0.85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
