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 |
---|---|---|---|---|---|---|---|
2023/01/04 | 1,040 | 1,040 | 1,027 | 1,027 | -15 | -1.4% | 524,900 |
2022/12/30 | 1,040 | 1,049 | 1,040 | 1,042 | +1 | +0.1% | 444,100 |
2022/12/29 | 1,035 | 1,041 | 1,030 | 1,041 | +6 | +0.6% | 349,800 |
2022/12/28 | 1,034 | 1,035 | 1,030 | 1,035 | +2 | +0.2% | 353,700 |
2022/12/27 | 1,040 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 201,300 |
2022/12/26 | 1,041 | 1,044 | 1,032 | 1,035 | -2 | -0.2% | 354,900 |
2022/12/23 | 1,031 | 1,038 | 1,028 | 1,037 | +2 | +0.2% | 347,500 |
2022/12/22 | 1,030 | 1,035 | 1,021 | 1,035 | +13 | +1.3% | 454,500 |
2022/12/21 | 1,021 | 1,034 | 1,021 | 1,022 | -5 | -0.5% | 866,100 |
2022/12/20 | 1,041 | 1,041 | 1,022 | 1,027 | -9 | -0.9% | 708,300 |
2022/12/19 | 1,032 | 1,042 | 1,032 | 1,036 | -7 | -0.7% | 473,100 |
2022/12/16 | 1,048 | 1,049 | 1,040 | 1,043 | -13 | -1.2% | 596,200 |
2022/12/15 | 1,050 | 1,059 | 1,049 | 1,056 | +4 | +0.4% | 304,500 |
2022/12/14 | 1,054 | 1,061 | 1,052 | 1,052 | -3 | -0.3% | 419,800 |
2022/12/13 | 1,040 | 1,057 | 1,037 | 1,055 | +16 | +1.5% | 702,700 |
2022/12/12 | 1,042 | 1,043 | 1,033 | 1,039 | -1 | -0.1% | 567,400 |
2022/12/09 | 1,030 | 1,045 | 1,030 | 1,040 | +6 | +0.6% | 677,500 |
2022/12/08 | 1,028 | 1,037 | 1,024 | 1,034 | -11 | -1.1% | 1,106,100 |
2022/12/07 | 1,035 | 1,050 | 1,034 | 1,045 | +7 | +0.7% | 668,200 |
2022/12/06 | 1,028 | 1,043 | 1,028 | 1,038 | +4 | +0.4% | 728,700 |
2022/12/05 | 1,045 | 1,045 | 1,019 | 1,034 | -8 | -0.8% | 1,264,800 |
2022/12/02 | 1,045 | 1,046 | 1,032 | 1,042 | -4 | -0.4% | 885,600 |
2022/12/01 | 1,056 | 1,057 | 1,045 | 1,046 | -13 | -1.2% | 877,100 |
2022/11/30 | 1,073 | 1,079 | 1,058 | 1,059 | -17 | -1.6% | 1,141,400 |
2022/11/29 | 1,070 | 1,081 | 1,064 | 1,076 | +6 | +0.6% | 495,400 |
2022/11/28 | 1,088 | 1,090 | 1,070 | 1,070 | -15 | -1.4% | 584,100 |
2022/11/25 | 1,078 | 1,087 | 1,073 | 1,085 | +10 | +0.9% | 451,600 |
2022/11/24 | 1,076 | 1,081 | 1,074 | 1,075 | +10 | +0.9% | 774,700 |
2022/11/22 | 1,056 | 1,068 | 1,056 | 1,065 | +6 | +0.6% | 479,600 |
2022/11/21 | 1,054 | 1,063 | 1,054 | 1,059 | +6 | +0.6% | 399,900 |
2022/11/18 | 1,054 | 1,060 | 1,048 | 1,053 | -1 | -0.1% | 657,800 |
2022/11/17 | 1,039 | 1,055 | 1,039 | 1,054 | +18 | +1.7% | 411,100 |
2022/11/16 | 1,037 | 1,041 | 1,032 | 1,036 | -7 | -0.7% | 731,800 |
2022/11/15 | 1,030 | 1,044 | 1,025 | 1,043 | +3 | +0.3% | 719,600 |
2022/11/14 | 1,046 | 1,052 | 1,038 | 1,040 | -10 | -1% | 689,500 |
2022/11/11 | 1,056 | 1,061 | 1,046 | 1,050 | ±0 | ±0% | 713,700 |
2022/11/10 | 1,045 | 1,052 | 1,040 | 1,050 | +3 | +0.3% | 471,400 |
2022/11/09 | 1,054 | 1,061 | 1,046 | 1,047 | -6 | -0.6% | 737,600 |
2022/11/08 | 1,053 | 1,056 | 1,045 | 1,053 | +6 | +0.6% | 1,031,400 |
2022/11/07 | 1,042 | 1,057 | 1,035 | 1,047 | -42 | -3.9% | 1,834,700 |
2022/11/04 | 1,109 | 1,116 | 1,089 | 1,089 | -38 | -3.4% | 1,164,400 |
2022/11/02 | 1,124 | 1,130 | 1,120 | 1,127 | +3 | +0.3% | 614,000 |
2022/11/01 | 1,118 | 1,130 | 1,116 | 1,124 | +14 | +1.3% | 618,600 |
2022/10/31 | 1,122 | 1,128 | 1,107 | 1,110 | -8 | -0.7% | 1,029,700 |
2022/10/28 | 1,127 | 1,131 | 1,117 | 1,118 | -15 | -1.3% | 1,323,900 |
2022/10/27 | 1,140 | 1,143 | 1,132 | 1,133 | -9 | -0.8% | 473,200 |
2022/10/26 | 1,144 | 1,147 | 1,140 | 1,142 | -2 | -0.2% | 354,000 |
2022/10/25 | 1,140 | 1,146 | 1,136 | 1,144 | +4 | +0.4% | 361,500 |
2022/10/24 | 1,154 | 1,154 | 1,139 | 1,140 | -6 | -0.5% | 393,400 |
2022/10/21 | 1,152 | 1,155 | 1,143 | 1,146 | -5 | -0.4% | 325,100 |
451~
500
件表示中 / 3572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 | 229,300円 | +4.4% | -3.0% | 1.74% | 16.41倍 | 0.63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 |
TBSHD | 368,000円 | +1.4% | -5.6% | 1.47% | 15.91倍 | 0.52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」 |
富士ソフト | 918,000円 | +5.4% | +10.8% | 0.46% | 27.53倍 | 4.37倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の2本柱。投資ファンドKKRがTOB |
コーエーテクモ | 157,600円 | +6.4% | -12.6% | 3.05% | 16.59倍 | 2.92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 |
IIJ | 285,400円 | +13.0% | +5.8% | 1.23% | 24.51倍 | 4.02倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。MVNO大手 |
市場注目の銘柄
チャート関連のコラム