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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 2,290 | 2,320.5 | 2,258 | 2,278.5 | -23 | -1% | 358,300 |
| 2024/11/08 | 2,350 | 2,384 | 2,292.5 | 2,301.5 | -49.5 | -2.1% | 614,600 |
| 2024/11/07 | 2,330 | 2,351 | 2,285 | 2,351 | +73.5 | +3.2% | 494,400 |
| 2024/11/06 | 2,281.5 | 2,313 | 2,250 | 2,277.5 | -13 | -0.6% | 463,100 |
| 2024/11/05 | 2,293.5 | 2,294 | 2,238.5 | 2,290.5 | -2.5 | -0.1% | 265,400 |
| 2024/11/01 | 2,329 | 2,340.5 | 2,290 | 2,293 | -67.5 | -2.9% | 228,400 |
| 2024/10/31 | 2,344 | 2,367.5 | 2,334.5 | 2,360.5 | +18.5 | +0.8% | 255,300 |
| 2024/10/30 | 2,335 | 2,360.5 | 2,326.5 | 2,342 | +12.5 | +0.5% | 670,400 |
| 2024/10/29 | 2,306.5 | 2,332 | 2,290.5 | 2,329.5 | +27.5 | +1.2% | 289,600 |
| 2024/10/28 | 2,285.5 | 2,315 | 2,269.5 | 2,302 | +12.5 | +0.5% | 246,100 |
| 2024/10/25 | 2,308.5 | 2,314.5 | 2,286.5 | 2,289.5 | -37 | -1.6% | 184,300 |
| 2024/10/24 | 2,303 | 2,335 | 2,290.5 | 2,326.5 | -4 | -0.2% | 254,900 |
| 2024/10/23 | 2,350 | 2,365 | 2,320 | 2,330.5 | -19 | -0.8% | 166,900 |
| 2024/10/22 | 2,386 | 2,386 | 2,321.5 | 2,349.5 | -40 | -1.7% | 264,000 |
| 2024/10/21 | 2,400 | 2,405 | 2,370 | 2,389.5 | +9.5 | +0.4% | 208,400 |
| 2024/10/18 | 2,374 | 2,396.5 | 2,357 | 2,380 | +33 | +1.4% | 266,200 |
| 2024/10/17 | 2,360 | 2,365 | 2,341 | 2,347 | -13.5 | -0.6% | 194,000 |
| 2024/10/16 | 2,337 | 2,382 | 2,322 | 2,360.5 | -5 | -0.2% | 214,700 |
| 2024/10/15 | 2,370 | 2,385 | 2,362.5 | 2,365.5 | +14 | +0.6% | 324,500 |
| 2024/10/11 | 2,367.5 | 2,370 | 2,345.5 | 2,351.5 | -10.5 | -0.4% | 202,200 |
| 2024/10/10 | 2,343.5 | 2,369 | 2,336.5 | 2,362 | +22 | +0.9% | 261,400 |
| 2024/10/09 | 2,319.5 | 2,344 | 2,309.5 | 2,340 | +17.5 | +0.8% | 301,500 |
| 2024/10/08 | 2,305 | 2,334.5 | 2,305 | 2,322.5 | -17.5 | -0.7% | 255,400 |
| 2024/10/07 | 2,330 | 2,347 | 2,306.5 | 2,340 | +45 | +2% | 343,000 |
| 2024/10/04 | 2,288 | 2,297.5 | 2,270 | 2,295 | +15.5 | +0.7% | 348,200 |
| 2024/10/03 | 2,299.5 | 2,315.5 | 2,267 | 2,279.5 | +30 | +1.3% | 267,600 |
| 2024/10/02 | 2,262.5 | 2,288.5 | 2,236 | 2,249.5 | -23 | -1% | 363,800 |
| 2024/10/01 | 2,251 | 2,276.5 | 2,230 | 2,272.5 | +28 | +1.2% | 310,600 |
| 2024/09/30 | 2,229.5 | 2,270 | 2,213.5 | 2,244.5 | -107.5 | -4.6% | 547,400 |
| 2024/09/27 | 2,346 | 2,370 | 2,318.5 | 2,352 | -40 | -1.7% | 570,100 |
| 2024/09/26 | 2,350 | 2,392 | 2,338.5 | 2,392 | +78 | +3.4% | 776,400 |
| 2024/09/25 | 2,360 | 2,374 | 2,312 | 2,314 | -34 | -1.4% | 310,100 |
| 2024/09/24 | 2,351.5 | 2,365.5 | 2,324 | 2,348 | +39.5 | +1.7% | 435,900 |
| 2024/09/20 | 2,367 | 2,370 | 2,293 | 2,308.5 | -43.5 | -1.8% | 1,035,600 |
| 2024/09/19 | 2,333 | 2,369 | 2,329.5 | 2,352 | +51.5 | +2.2% | 446,500 |
| 2024/09/18 | 2,324.5 | 2,340 | 2,275.5 | 2,300.5 | -34.5 | -1.5% | 266,600 |
| 2024/09/17 | 2,306 | 2,338.5 | 2,290 | 2,335 | +45 | +2% | 382,000 |
| 2024/09/13 | 2,310.5 | 2,314 | 2,284 | 2,290 | -37 | -1.6% | 340,600 |
| 2024/09/12 | 2,341 | 2,361 | 2,302.5 | 2,327 | +39 | +1.7% | 492,100 |
| 2024/09/11 | 2,359.5 | 2,364.5 | 2,262.5 | 2,288 | -89 | -3.7% | 442,100 |
| 2024/09/10 | 2,355 | 2,386 | 2,341.5 | 2,377 | +31 | +1.3% | 317,800 |
| 2024/09/09 | 2,283.5 | 2,368.5 | 2,279 | 2,346 | +12.5 | +0.5% | 324,500 |
| 2024/09/06 | 2,335.5 | 2,361 | 2,320 | 2,333.5 | -1.5 | -0.1% | 329,800 |
| 2024/09/05 | 2,309 | 2,352.5 | 2,290 | 2,335 | +1.5 | +0.1% | 330,600 |
| 2024/09/04 | 2,380 | 2,418 | 2,330.5 | 2,333.5 | -96.5 | -4% | 428,000 |
| 2024/09/03 | 2,359 | 2,430 | 2,358 | 2,430 | +78 | +3.3% | 407,000 |
| 2024/09/02 | 2,400 | 2,408 | 2,345.5 | 2,352 | -27.5 | -1.2% | 312,300 |
| 2024/08/30 | 2,404 | 2,415 | 2,378 | 2,379.5 | -24.5 | -1% | 519,100 |
| 2024/08/29 | 2,467 | 2,479.5 | 2,403 | 2,404 | -77.5 | -3.1% | 436,200 |
| 2024/08/28 | 2,405 | 2,487.5 | 2,405 | 2,481.5 | +34 | +1.4% | 365,600 |
101～
150
件表示中 / 3677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 | 313,000円 | +7.9% | +17.2% | 1.28% | 21.22倍 | 0.82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 | 397,700円 | +1.1% | -3.0% | 1.71% | 20.62倍 | 2.89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 | 715,700円 | -13.0% | -3.7% | 0.99% | 30.69倍 | 2.64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 |
| フジＨＤ | 330,400円 | -3.2% | -38.5% | 1.51% | 69.94倍 | 0.79倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| コーエーテクモ | 227,900円 | +6.4% | -12.6% | 2.11% | 23.99倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
