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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 3,046 | 3,146 | 2,959.5 | 3,130 | +134 | +4.5% | 796,600 |
| 2025/04/09 | 3,000 | 3,030 | 2,935 | 2,996 | -2.5 | -0.1% | 938,100 |
| 2025/04/08 | 2,925 | 3,017 | 2,906.5 | 2,998.5 | +123.5 | +4.3% | 962,100 |
| 2025/04/07 | 2,890 | 3,009 | 2,872.5 | 2,875 | -205 | -6.7% | 1,071,100 |
| 2025/04/04 | 3,119 | 3,155 | 3,041 | 3,080 | -56 | -1.8% | 1,211,800 |
| 2025/04/03 | 3,050 | 3,143 | 3,017 | 3,136 | +49 | +1.6% | 910,900 |
| 2025/04/02 | 3,100 | 3,110 | 3,030 | 3,087 | -23 | -0.7% | 807,800 |
| 2025/04/01 | 3,070 | 3,140 | 3,070 | 3,110 | +56 | +1.8% | 471,400 |
| 2025/03/31 | 3,042 | 3,091 | 3,008 | 3,054 | -73 | -2.3% | 784,200 |
| 2025/03/28 | 3,126 | 3,204 | 3,104 | 3,127 | -31 | -1% | 643,600 |
| 2025/03/27 | 3,125 | 3,190 | 3,122 | 3,158 | +27 | +0.9% | 691,700 |
| 2025/03/26 | 3,118 | 3,139 | 3,095 | 3,131 | +47 | +1.5% | 561,300 |
| 2025/03/25 | 3,094 | 3,105 | 3,074 | 3,084 | +9 | +0.3% | 338,700 |
| 2025/03/24 | 3,100 | 3,121 | 3,065 | 3,075 | -20 | -0.6% | 402,200 |
| 2025/03/21 | 3,084 | 3,137 | 3,075 | 3,095 | +10 | +0.3% | 1,074,100 |
| 2025/03/19 | 3,065 | 3,124 | 3,065 | 3,085 | +30 | +1% | 522,200 |
| 2025/03/18 | 3,037 | 3,084 | 3,014 | 3,055 | +48 | +1.6% | 492,200 |
| 2025/03/17 | 2,980 | 3,018 | 2,978.5 | 3,007 | +28.5 | +1% | 323,100 |
| 2025/03/14 | 2,934 | 2,984.5 | 2,919.5 | 2,978.5 | +42.5 | +1.4% | 540,400 |
| 2025/03/13 | 2,935.5 | 2,969 | 2,927.5 | 2,936 | +30 | +1% | 499,700 |
| 2025/03/12 | 2,842.5 | 2,939 | 2,819 | 2,906 | +44.5 | +1.6% | 731,900 |
| 2025/03/11 | 2,830.5 | 2,865 | 2,801 | 2,861.5 | -16 | -0.6% | 741,500 |
| 2025/03/10 | 2,905.5 | 2,907 | 2,851 | 2,877.5 | -28 | -1% | 450,400 |
| 2025/03/07 | 2,882 | 2,916 | 2,873 | 2,905.5 | -6.5 | -0.2% | 506,000 |
| 2025/03/06 | 2,890 | 2,944.5 | 2,885.5 | 2,912 | +22 | +0.8% | 443,300 |
| 2025/03/05 | 2,871 | 2,904.5 | 2,857.5 | 2,890 | +21 | +0.7% | 537,200 |
| 2025/03/04 | 2,861 | 2,882.5 | 2,825 | 2,869 | +7.5 | +0.3% | 675,600 |
| 2025/03/03 | 2,804 | 2,861.5 | 2,768 | 2,861.5 | +66 | +2.4% | 536,600 |
| 2025/02/28 | 2,803 | 2,821.5 | 2,756 | 2,795.5 | -42 | -1.5% | 753,800 |
| 2025/02/27 | 2,824.5 | 2,858.5 | 2,818.5 | 2,837.5 | -7.5 | -0.3% | 421,800 |
| 2025/02/26 | 2,828.5 | 2,856 | 2,813 | 2,845 | -1 | ±0% | 402,400 |
| 2025/02/25 | 2,805.5 | 2,861.5 | 2,793.5 | 2,846 | +22.5 | +0.8% | 579,200 |
| 2025/02/21 | 2,852 | 2,852 | 2,819 | 2,823.5 | +1 | ±0% | 383,500 |
| 2025/02/20 | 2,823.5 | 2,853 | 2,797.5 | 2,822.5 | -37 | -1.3% | 584,900 |
| 2025/02/19 | 2,964.5 | 2,964.5 | 2,829 | 2,859.5 | -104.5 | -3.5% | 497,600 |
| 2025/02/18 | 2,967 | 3,000 | 2,957 | 2,964 | +2.5 | +0.1% | 322,200 |
| 2025/02/17 | 3,000 | 3,149 | 2,957 | 2,961.5 | +11.5 | +0.4% | 827,900 |
| 2025/02/14 | 2,857 | 2,966.5 | 2,844.5 | 2,950 | +102.5 | +3.6% | 783,400 |
| 2025/02/13 | 2,850 | 2,862 | 2,824 | 2,847.5 | +2.5 | +0.1% | 348,500 |
| 2025/02/12 | 2,838.5 | 2,866 | 2,813.5 | 2,845 | -0.5 | ±0% | 563,400 |
| 2025/02/10 | 2,800 | 2,866 | 2,777.5 | 2,845.5 | +17.5 | +0.6% | 695,200 |
| 2025/02/07 | 2,865.5 | 2,875 | 2,785.5 | 2,828 | -87.5 | -3% | 729,800 |
| 2025/02/06 | 2,854 | 2,924 | 2,848.5 | 2,915.5 | +65.5 | +2.3% | 522,300 |
| 2025/02/05 | 2,856.5 | 2,887.5 | 2,829 | 2,850 | +5 | +0.2% | 638,000 |
| 2025/02/04 | 2,900 | 2,900.5 | 2,812 | 2,845 | -10 | -0.4% | 273,600 |
| 2025/02/03 | 2,852.5 | 2,900 | 2,835.5 | 2,855 | -20.5 | -0.7% | 632,900 |
| 2025/01/31 | 2,871.5 | 2,896.5 | 2,848.5 | 2,875.5 | -41 | -1.4% | 502,400 |
| 2025/01/30 | 2,879.5 | 2,947 | 2,875.5 | 2,916.5 | +14.5 | +0.5% | 761,000 |
| 2025/01/29 | 2,794 | 2,921 | 2,776.5 | 2,902 | +130.5 | +4.7% | 569,700 |
| 2025/01/28 | 2,764 | 2,804 | 2,750.5 | 2,771.5 | -15 | -0.5% | 447,400 |
1～
50
件表示中 / 3677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 | 313,000円 | +7.9% | +17.2% | 1.28% | 21.22倍 | 0.82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 | 397,700円 | +1.1% | -3.0% | 1.71% | 20.62倍 | 2.89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 |
| スクエニＨＤ | 715,700円 | -13.0% | -3.7% | 0.99% | 30.69倍 | 2.64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 |
| フジＨＤ | 330,400円 | -3.2% | -38.5% | 1.51% | 69.94倍 | 0.79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 |
| コーエーテクモ | 227,900円 | +6.4% | -12.6% | 2.11% | 23.99倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
