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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/28 | 1,317 | 1,319 | 1,301 | 1,306 | -5 | -0.4% | 197,600 |
| 2022/03/25 | 1,332 | 1,334 | 1,310 | 1,311 | -16 | -1.2% | 226,600 |
| 2022/03/24 | 1,317 | 1,330 | 1,297 | 1,327 | ±0 | ±0% | 314,600 |
| 2022/03/23 | 1,319 | 1,337 | 1,318 | 1,327 | +18 | +1.4% | 390,600 |
| 2022/03/22 | 1,298 | 1,318 | 1,298 | 1,309 | +17 | +1.3% | 425,100 |
| 2022/03/18 | 1,289 | 1,294 | 1,267 | 1,292 | -5 | -0.4% | 486,200 |
| 2022/03/17 | 1,299 | 1,305 | 1,281 | 1,297 | +40 | +3.2% | 570,800 |
| 2022/03/16 | 1,247 | 1,262 | 1,245 | 1,257 | +18 | +1.5% | 327,400 |
| 2022/03/15 | 1,228 | 1,244 | 1,222 | 1,239 | +14 | +1.1% | 315,300 |
| 2022/03/14 | 1,221 | 1,241 | 1,219 | 1,225 | -1 | -0.1% | 260,400 |
| 2022/03/11 | 1,224 | 1,231 | 1,216 | 1,226 | -4 | -0.3% | 260,700 |
| 2022/03/10 | 1,217 | 1,232 | 1,209 | 1,230 | +29 | +2.4% | 483,800 |
| 2022/03/09 | 1,213 | 1,223 | 1,199 | 1,201 | -5 | -0.4% | 425,500 |
| 2022/03/08 | 1,229 | 1,234 | 1,200 | 1,206 | -40 | -3.2% | 418,600 |
| 2022/03/07 | 1,275 | 1,275 | 1,238 | 1,246 | -41 | -3.2% | 443,800 |
| 2022/03/04 | 1,298 | 1,303 | 1,282 | 1,287 | -19 | -1.5% | 347,500 |
| 2022/03/03 | 1,323 | 1,327 | 1,304 | 1,306 | +7 | +0.5% | 455,600 |
| 2022/03/02 | 1,275 | 1,306 | 1,269 | 1,299 | +1 | +0.1% | 483,300 |
| 2022/03/01 | 1,330 | 1,336 | 1,294 | 1,298 | -19 | -1.4% | 452,800 |
| 2022/02/28 | 1,309 | 1,324 | 1,298 | 1,317 | +26 | +2% | 511,600 |
| 2022/02/25 | 1,309 | 1,316 | 1,284 | 1,291 | -25 | -1.9% | 547,700 |
| 2022/02/24 | 1,302 | 1,321 | 1,299 | 1,316 | +6 | +0.5% | 507,400 |
| 2022/02/22 | 1,304 | 1,320 | 1,300 | 1,310 | -18 | -1.4% | 463,800 |
| 2022/02/21 | 1,330 | 1,334 | 1,321 | 1,328 | -16 | -1.2% | 214,000 |
| 2022/02/18 | 1,351 | 1,360 | 1,342 | 1,344 | -15 | -1.1% | 252,800 |
| 2022/02/17 | 1,375 | 1,378 | 1,354 | 1,359 | -20 | -1.5% | 407,000 |
| 2022/02/16 | 1,386 | 1,390 | 1,373 | 1,379 | +12 | +0.9% | 385,300 |
| 2022/02/15 | 1,366 | 1,382 | 1,358 | 1,367 | -1 | -0.1% | 530,300 |
| 2022/02/14 | 1,358 | 1,375 | 1,345 | 1,368 | +1 | +0.1% | 517,100 |
| 2022/02/10 | 1,373 | 1,380 | 1,348 | 1,367 | +6 | +0.4% | 529,800 |
| 2022/02/09 | 1,368 | 1,372 | 1,353 | 1,361 | -7 | -0.5% | 730,600 |
| 2022/02/08 | 1,334 | 1,377 | 1,334 | 1,368 | +40 | +3% | 655,100 |
| 2022/02/07 | 1,300 | 1,346 | 1,297 | 1,328 | +33 | +2.5% | 1,020,600 |
| 2022/02/04 | 1,242 | 1,302 | 1,233 | 1,295 | +87 | +7.2% | 1,343,400 |
| 2022/02/03 | 1,202 | 1,209 | 1,193 | 1,208 | +3 | +0.2% | 472,500 |
| 2022/02/02 | 1,186 | 1,210 | 1,183 | 1,205 | +13 | +1.1% | 394,700 |
| 2022/02/01 | 1,192 | 1,203 | 1,186 | 1,192 | -2 | -0.2% | 556,000 |
| 2022/01/31 | 1,190 | 1,197 | 1,177 | 1,194 | +2 | +0.2% | 427,900 |
| 2022/01/28 | 1,179 | 1,197 | 1,175 | 1,192 | +21 | +1.8% | 358,500 |
| 2022/01/27 | 1,195 | 1,200 | 1,162 | 1,171 | -28 | -2.3% | 572,400 |
| 2022/01/26 | 1,216 | 1,216 | 1,199 | 1,199 | -16 | -1.3% | 221,800 |
| 2022/01/25 | 1,226 | 1,234 | 1,207 | 1,215 | -20 | -1.6% | 277,700 |
| 2022/01/24 | 1,221 | 1,236 | 1,220 | 1,235 | +13 | +1.1% | 249,800 |
| 2022/01/21 | 1,210 | 1,225 | 1,202 | 1,222 | +3 | +0.2% | 247,700 |
| 2022/01/20 | 1,209 | 1,228 | 1,209 | 1,219 | +10 | +0.8% | 230,100 |
| 2022/01/19 | 1,213 | 1,232 | 1,205 | 1,209 | -20 | -1.6% | 317,400 |
| 2022/01/18 | 1,252 | 1,254 | 1,221 | 1,229 | -12 | -1% | 328,200 |
| 2022/01/17 | 1,233 | 1,248 | 1,233 | 1,241 | +14 | +1.1% | 211,300 |
751～
800
件表示中 / 3685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 | 344,700円 | +7.9% | +17.2% | 1.16% | 23.36倍 | 0.91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 |
| ＳＣＳＫ | 368,500円 | +24.1% | +17.0% | 1.93% | 24.77倍 | 3.68倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| ＴＩＳ | 408,900円 | +1.1% | -3.0% | 1.66% | 21.20倍 | 2.97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 | 718,300円 | -13.0% | -3.7% | 0.99% | 30.80倍 | 2.65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 |
| ＴＢＳＨＤ | 487,900円 | +2.5% | +9.2% | 1.39% | 18.16倍 | 0.77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
