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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 1,462 | 1,482 | 1,458 | 1,477 | +16 | +1.1% | 492,000 |
| 2021/04/16 | 1,451 | 1,465 | 1,439 | 1,461 | +5 | +0.3% | 337,700 |
| 2021/04/15 | 1,422 | 1,459 | 1,420 | 1,456 | +38 | +2.7% | 760,500 |
| 2021/04/14 | 1,421 | 1,428 | 1,405 | 1,418 | -23 | -1.6% | 438,900 |
| 2021/04/13 | 1,444 | 1,449 | 1,437 | 1,441 | -3 | -0.2% | 335,600 |
| 2021/04/12 | 1,428 | 1,448 | 1,421 | 1,444 | +31 | +2.2% | 504,100 |
| 2021/04/09 | 1,425 | 1,443 | 1,409 | 1,413 | -1 | -0.1% | 788,900 |
| 2021/04/08 | 1,432 | 1,434 | 1,403 | 1,414 | -30 | -2.1% | 780,900 |
| 2021/04/07 | 1,438 | 1,451 | 1,425 | 1,444 | +22 | +1.5% | 504,400 |
| 2021/04/06 | 1,425 | 1,428 | 1,392 | 1,422 | -6 | -0.4% | 745,900 |
| 2021/04/05 | 1,425 | 1,433 | 1,412 | 1,428 | +5 | +0.4% | 423,000 |
| 2021/04/02 | 1,451 | 1,455 | 1,418 | 1,423 | -13 | -0.9% | 443,000 |
| 2021/04/01 | 1,440 | 1,463 | 1,429 | 1,436 | -18 | -1.2% | 590,300 |
| 2021/03/31 | 1,456 | 1,487 | 1,445 | 1,454 | -17 | -1.2% | 1,136,200 |
| 2021/03/30 | 1,490 | 1,498 | 1,456 | 1,471 | -44 | -2.9% | 936,800 |
| 2021/03/29 | 1,544 | 1,548 | 1,490 | 1,515 | -53 | -3.4% | 1,146,000 |
| 2021/03/26 | 1,569 | 1,581 | 1,559 | 1,568 | +15 | +1% | 408,400 |
| 2021/03/25 | 1,513 | 1,564 | 1,512 | 1,553 | +31 | +2% | 581,500 |
| 2021/03/24 | 1,558 | 1,569 | 1,510 | 1,522 | -60 | -3.8% | 1,039,400 |
| 2021/03/23 | 1,585 | 1,596 | 1,573 | 1,582 | -2 | -0.1% | 510,800 |
| 2021/03/22 | 1,590 | 1,597 | 1,565 | 1,584 | -7 | -0.4% | 571,200 |
| 2021/03/19 | 1,598 | 1,607 | 1,585 | 1,591 | +27 | +1.7% | 1,226,200 |
| 2021/03/18 | 1,550 | 1,578 | 1,542 | 1,564 | +33 | +2.2% | 963,400 |
| 2021/03/17 | 1,521 | 1,532 | 1,500 | 1,531 | +2 | +0.1% | 536,300 |
| 2021/03/16 | 1,528 | 1,538 | 1,519 | 1,529 | -2 | -0.1% | 426,300 |
| 2021/03/15 | 1,529 | 1,537 | 1,508 | 1,531 | +7 | +0.5% | 416,100 |
| 2021/03/12 | 1,528 | 1,530 | 1,494 | 1,524 | +11 | +0.7% | 616,900 |
| 2021/03/11 | 1,503 | 1,531 | 1,493 | 1,513 | +31 | +2.1% | 635,300 |
| 2021/03/10 | 1,483 | 1,493 | 1,462 | 1,482 | -18 | -1.2% | 566,600 |
| 2021/03/09 | 1,497 | 1,508 | 1,479 | 1,500 | +26 | +1.8% | 665,500 |
| 2021/03/08 | 1,482 | 1,484 | 1,456 | 1,474 | +19 | +1.3% | 489,500 |
| 2021/03/05 | 1,449 | 1,456 | 1,434 | 1,455 | +21 | +1.5% | 473,400 |
| 2021/03/04 | 1,432 | 1,437 | 1,413 | 1,434 | -10 | -0.7% | 386,500 |
| 2021/03/03 | 1,435 | 1,444 | 1,419 | 1,444 | +24 | +1.7% | 580,700 |
| 2021/03/02 | 1,452 | 1,454 | 1,398 | 1,420 | -36 | -2.5% | 752,900 |
| 2021/03/01 | 1,438 | 1,456 | 1,421 | 1,456 | +47 | +3.3% | 742,000 |
| 2021/02/26 | 1,460 | 1,465 | 1,408 | 1,409 | -55 | -3.8% | 937,700 |
| 2021/02/25 | 1,448 | 1,491 | 1,440 | 1,464 | +39 | +2.7% | 1,158,600 |
| 2021/02/24 | 1,430 | 1,437 | 1,416 | 1,425 | +8 | +0.6% | 589,600 |
| 2021/02/22 | 1,415 | 1,428 | 1,405 | 1,417 | +31 | +2.2% | 581,200 |
| 2021/02/19 | 1,409 | 1,411 | 1,381 | 1,386 | -17 | -1.2% | 465,800 |
| 2021/02/18 | 1,407 | 1,425 | 1,393 | 1,403 | +25 | +1.8% | 817,200 |
| 2021/02/17 | 1,396 | 1,407 | 1,376 | 1,378 | -4 | -0.3% | 332,900 |
| 2021/02/16 | 1,386 | 1,401 | 1,378 | 1,382 | -11 | -0.8% | 377,100 |
| 2021/02/15 | 1,410 | 1,416 | 1,384 | 1,393 | -5 | -0.4% | 368,700 |
| 2021/02/12 | 1,397 | 1,404 | 1,382 | 1,398 | +15 | +1.1% | 503,800 |
| 2021/02/10 | 1,390 | 1,399 | 1,373 | 1,383 | -10 | -0.7% | 724,700 |
| 2021/02/09 | 1,408 | 1,418 | 1,380 | 1,393 | -33 | -2.3% | 761,900 |
| 2021/02/08 | 1,411 | 1,477 | 1,406 | 1,426 | +49 | +3.6% | 1,821,600 |
| 2021/02/05 | 1,278 | 1,401 | 1,278 | 1,377 | +129 | +10.3% | 1,741,900 |
951～
1000
件表示中 / 3655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 | 283,300円 | +4.4% | -3.0% | 1.41% | 20.30倍 | 0.75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 | 417,700円 | +1.1% | -3.0% | 1.63% | 21.66倍 | 3.04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 | 688,100円 | -13.0% | -3.7% | 1.03% | 29.50倍 | 2.54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 |
| ＮＳＳＯＬ | 391,500円 | +7.2% | +11.5% | 1.86% | 27.03倍 | 2.83倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＴＢＳＨＤ | 410,700円 | +2.5% | +9.2% | 1.66% | 15.28倍 | 0.65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
