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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/20 | 1,155 | 1,163 | 1,146 | 1,151 | -11 | -0.9% | 508,700 |
| 2022/10/19 | 1,165 | 1,168 | 1,156 | 1,162 | -2 | -0.2% | 269,600 |
| 2022/10/18 | 1,165 | 1,166 | 1,158 | 1,164 | +9 | +0.8% | 300,900 |
| 2022/10/17 | 1,151 | 1,163 | 1,149 | 1,155 | -7 | -0.6% | 308,700 |
| 2022/10/14 | 1,166 | 1,168 | 1,154 | 1,162 | +14 | +1.2% | 425,100 |
| 2022/10/13 | 1,150 | 1,155 | 1,148 | 1,148 | -11 | -0.9% | 336,000 |
| 2022/10/12 | 1,152 | 1,161 | 1,150 | 1,159 | +8 | +0.7% | 391,300 |
| 2022/10/11 | 1,152 | 1,157 | 1,146 | 1,151 | -11 | -0.9% | 547,900 |
| 2022/10/07 | 1,160 | 1,166 | 1,156 | 1,162 | -9 | -0.8% | 383,100 |
| 2022/10/06 | 1,171 | 1,183 | 1,169 | 1,171 | -2 | -0.2% | 501,500 |
| 2022/10/05 | 1,190 | 1,191 | 1,173 | 1,173 | -5 | -0.4% | 391,500 |
| 2022/10/04 | 1,159 | 1,182 | 1,158 | 1,178 | +24 | +2.1% | 744,300 |
| 2022/10/03 | 1,146 | 1,155 | 1,141 | 1,154 | -3 | -0.3% | 417,400 |
| 2022/09/30 | 1,159 | 1,169 | 1,152 | 1,157 | -10 | -0.9% | 408,900 |
| 2022/09/29 | 1,159 | 1,172 | 1,154 | 1,167 | +11 | +1% | 591,800 |
| 2022/09/28 | 1,148 | 1,159 | 1,139 | 1,156 | +1 | +0.1% | 690,300 |
| 2022/09/27 | 1,156 | 1,162 | 1,154 | 1,155 | -1 | -0.1% | 385,700 |
| 2022/09/26 | 1,167 | 1,169 | 1,154 | 1,156 | -17 | -1.4% | 539,600 |
| 2022/09/22 | 1,172 | 1,178 | 1,167 | 1,173 | -10 | -0.8% | 498,100 |
| 2022/09/21 | 1,180 | 1,193 | 1,178 | 1,183 | -11 | -0.9% | 542,300 |
| 2022/09/20 | 1,186 | 1,199 | 1,184 | 1,194 | +20 | +1.7% | 696,200 |
| 2022/09/16 | 1,166 | 1,179 | 1,162 | 1,174 | +11 | +0.9% | 916,100 |
| 2022/09/15 | 1,148 | 1,168 | 1,141 | 1,163 | +8 | +0.7% | 903,800 |
| 2022/09/14 | 1,158 | 1,160 | 1,153 | 1,155 | -19 | -1.6% | 526,100 |
| 2022/09/13 | 1,172 | 1,174 | 1,165 | 1,174 | ±0 | ±0% | 252,500 |
| 2022/09/12 | 1,179 | 1,180 | 1,172 | 1,174 | ±0 | ±0% | 201,900 |
| 2022/09/09 | 1,164 | 1,177 | 1,164 | 1,174 | +8 | +0.7% | 382,600 |
| 2022/09/08 | 1,168 | 1,171 | 1,163 | 1,166 | +5 | +0.4% | 418,900 |
| 2022/09/07 | 1,170 | 1,171 | 1,156 | 1,161 | -9 | -0.8% | 453,100 |
| 2022/09/06 | 1,174 | 1,180 | 1,170 | 1,170 | -4 | -0.3% | 385,200 |
| 2022/09/05 | 1,179 | 1,181 | 1,172 | 1,174 | -5 | -0.4% | 350,800 |
| 2022/09/02 | 1,183 | 1,185 | 1,170 | 1,179 | -1 | -0.1% | 494,000 |
| 2022/09/01 | 1,171 | 1,184 | 1,170 | 1,180 | -6 | -0.5% | 628,700 |
| 2022/08/31 | 1,177 | 1,190 | 1,173 | 1,186 | -1 | -0.1% | 721,400 |
| 2022/08/30 | 1,186 | 1,191 | 1,181 | 1,187 | +1 | +0.1% | 416,000 |
| 2022/08/29 | 1,188 | 1,193 | 1,182 | 1,186 | -16 | -1.3% | 601,300 |
| 2022/08/26 | 1,200 | 1,208 | 1,195 | 1,202 | -15 | -1.2% | 599,600 |
| 2022/08/25 | 1,220 | 1,225 | 1,216 | 1,217 | -3 | -0.2% | 393,400 |
| 2022/08/24 | 1,220 | 1,223 | 1,214 | 1,220 | +9 | +0.7% | 382,500 |
| 2022/08/23 | 1,212 | 1,214 | 1,204 | 1,211 | -4 | -0.3% | 349,000 |
| 2022/08/22 | 1,204 | 1,216 | 1,202 | 1,215 | +7 | +0.6% | 502,700 |
| 2022/08/19 | 1,208 | 1,209 | 1,202 | 1,208 | +3 | +0.2% | 232,800 |
| 2022/08/18 | 1,203 | 1,209 | 1,200 | 1,205 | -9 | -0.7% | 342,300 |
| 2022/08/17 | 1,215 | 1,216 | 1,207 | 1,214 | +11 | +0.9% | 549,600 |
651～
700
件表示中 / 3728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 | 326,600円 | +0.9% | -2.6% | 1.22% | 17.40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 | 479,000円 | +1.8% | +3.5% | 1.59% | 22.54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 | 289,500円 | +9.5% | +8.3% | 2.94% | 19.96倍 | 2.96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 | 233,700円 | +10.6% | -26.0% | 1.84% | 27.34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 | 470,900円 | +4.5% | +9.2% | 1.49% | 27.40倍 | 0.81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
