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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,297 | 1,312 | 1,293 | 1,304 | -2 | -0.2% | 416,800 |
| 2022/06/09 | 1,280 | 1,321 | 1,278 | 1,306 | +37 | +2.9% | 625,200 |
| 2022/06/08 | 1,248 | 1,280 | 1,248 | 1,269 | +12 | +1% | 402,200 |
| 2022/06/07 | 1,243 | 1,262 | 1,241 | 1,257 | +14 | +1.1% | 345,100 |
| 2022/06/06 | 1,227 | 1,246 | 1,226 | 1,243 | +1 | +0.1% | 317,400 |
| 2022/06/03 | 1,241 | 1,245 | 1,232 | 1,242 | +4 | +0.3% | 267,100 |
| 2022/06/02 | 1,239 | 1,246 | 1,226 | 1,238 | -11 | -0.9% | 284,500 |
| 2022/06/01 | 1,223 | 1,250 | 1,223 | 1,249 | +31 | +2.5% | 290,800 |
| 2022/05/31 | 1,228 | 1,234 | 1,214 | 1,218 | -6 | -0.5% | 499,800 |
| 2022/05/30 | 1,224 | 1,238 | 1,214 | 1,224 | +5 | +0.4% | 799,500 |
| 2022/05/27 | 1,214 | 1,222 | 1,211 | 1,219 | +19 | +1.6% | 361,400 |
| 2022/05/26 | 1,198 | 1,212 | 1,196 | 1,200 | +3 | +0.3% | 314,200 |
| 2022/05/25 | 1,208 | 1,212 | 1,194 | 1,197 | -12 | -1% | 354,200 |
| 2022/05/24 | 1,220 | 1,223 | 1,205 | 1,209 | -10 | -0.8% | 308,000 |
| 2022/05/23 | 1,221 | 1,229 | 1,211 | 1,219 | +6 | +0.5% | 326,200 |
| 2022/05/20 | 1,213 | 1,214 | 1,201 | 1,213 | -4 | -0.3% | 409,100 |
| 2022/05/19 | 1,200 | 1,225 | 1,187 | 1,217 | -2 | -0.2% | 499,300 |
| 2022/05/18 | 1,235 | 1,236 | 1,215 | 1,219 | -14 | -1.1% | 325,700 |
| 2022/05/17 | 1,240 | 1,248 | 1,228 | 1,233 | -1 | -0.1% | 449,000 |
| 2022/05/16 | 1,252 | 1,253 | 1,219 | 1,234 | -15 | -1.2% | 439,500 |
| 2022/05/13 | 1,227 | 1,255 | 1,216 | 1,249 | +16 | +1.3% | 596,800 |
| 2022/05/12 | 1,245 | 1,247 | 1,230 | 1,233 | -14 | -1.1% | 321,100 |
| 2022/05/11 | 1,259 | 1,262 | 1,247 | 1,247 | -22 | -1.7% | 395,600 |
| 2022/05/10 | 1,260 | 1,274 | 1,250 | 1,269 | ±0 | ±0% | 324,800 |
| 2022/05/09 | 1,264 | 1,276 | 1,253 | 1,269 | -5 | -0.4% | 332,200 |
| 2022/05/06 | 1,252 | 1,275 | 1,247 | 1,274 | +14 | +1.1% | 542,300 |
| 2022/05/02 | 1,246 | 1,267 | 1,240 | 1,260 | +12 | +1% | 295,300 |
| 2022/04/28 | 1,222 | 1,248 | 1,215 | 1,248 | +25 | +2% | 476,300 |
| 2022/04/27 | 1,215 | 1,229 | 1,213 | 1,223 | -9 | -0.7% | 624,900 |
| 2022/04/26 | 1,220 | 1,240 | 1,220 | 1,232 | +10 | +0.8% | 302,300 |
| 2022/04/25 | 1,228 | 1,239 | 1,212 | 1,222 | -5 | -0.4% | 470,300 |
| 2022/04/22 | 1,226 | 1,236 | 1,222 | 1,227 | -12 | -1% | 215,200 |
| 2022/04/21 | 1,242 | 1,252 | 1,231 | 1,239 | +1 | +0.1% | 303,600 |
| 2022/04/20 | 1,238 | 1,248 | 1,230 | 1,238 | +16 | +1.3% | 300,200 |
| 2022/04/19 | 1,229 | 1,230 | 1,219 | 1,222 | -6 | -0.5% | 310,900 |
| 2022/04/18 | 1,225 | 1,232 | 1,216 | 1,228 | ±0 | ±0% | 178,800 |
| 2022/04/15 | 1,231 | 1,237 | 1,228 | 1,228 | -1 | -0.1% | 165,000 |
| 2022/04/14 | 1,235 | 1,235 | 1,221 | 1,229 | -8 | -0.6% | 312,600 |
| 2022/04/13 | 1,238 | 1,242 | 1,220 | 1,237 | -2 | -0.2% | 371,600 |
| 2022/04/12 | 1,217 | 1,241 | 1,217 | 1,239 | +22 | +1.8% | 439,700 |
| 2022/04/11 | 1,223 | 1,223 | 1,204 | 1,217 | -3 | -0.2% | 325,500 |
| 2022/04/08 | 1,249 | 1,250 | 1,214 | 1,220 | -20 | -1.6% | 365,500 |
| 2022/04/07 | 1,248 | 1,250 | 1,223 | 1,240 | -21 | -1.7% | 258,000 |
| 2022/04/06 | 1,264 | 1,274 | 1,259 | 1,261 | -3 | -0.2% | 365,200 |
| 2022/04/05 | 1,282 | 1,284 | 1,252 | 1,264 | -7 | -0.6% | 318,700 |
| 2022/04/04 | 1,269 | 1,276 | 1,264 | 1,271 | -1 | -0.1% | 148,900 |
| 2022/04/01 | 1,248 | 1,274 | 1,247 | 1,272 | -2 | -0.2% | 376,600 |
| 2022/03/31 | 1,265 | 1,293 | 1,263 | 1,274 | +6 | +0.5% | 686,000 |
| 2022/03/30 | 1,290 | 1,295 | 1,255 | 1,268 | -30 | -2.3% | 465,800 |
| 2022/03/29 | 1,303 | 1,309 | 1,291 | 1,298 | -8 | -0.6% | 534,500 |
701～
750
件表示中 / 3683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 | 336,200円 | +7.9% | +17.2% | 1.19% | 22.79倍 | 0.88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 | 410,600円 | +1.1% | -3.0% | 1.66% | 21.29倍 | 2.99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 | 774,200円 | -13.0% | -3.7% | 0.92% | 33.20倍 | 2.86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 |
| コーエーテクモ | 238,500円 | +6.4% | -12.6% | 2.01% | 25.11倍 | 4.41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 | 469,000円 | +2.5% | +9.2% | 1.45% | 17.45倍 | 0.74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
