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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,666 | 1,679.5 | 1,648.5 | 1,650 | +11 | +0.7% | 1,118,500 |
| 2024/01/10 | 1,615 | 1,651.5 | 1,604.5 | 1,639 | +26 | +1.6% | 1,401,600 |
| 2024/01/09 | 1,560.5 | 1,617 | 1,542 | 1,613 | +57.5 | +3.7% | 1,394,700 |
| 2024/01/05 | 1,547 | 1,556 | 1,533.5 | 1,555.5 | -3.5 | -0.2% | 679,800 |
| 2024/01/04 | 1,548 | 1,564.5 | 1,521.5 | 1,559 | +19.5 | +1.3% | 664,800 |
| 2023/12/29 | 1,548.5 | 1,555.5 | 1,528 | 1,539.5 | +4 | +0.3% | 626,200 |
| 2023/12/28 | 1,523 | 1,543.5 | 1,513.5 | 1,535.5 | +14 | +0.9% | 617,200 |
| 2023/12/27 | 1,512 | 1,530 | 1,507 | 1,521.5 | +20 | +1.3% | 485,600 |
| 2023/12/26 | 1,500 | 1,511 | 1,495 | 1,501.5 | +7.5 | +0.5% | 360,000 |
| 2023/12/25 | 1,520 | 1,523.5 | 1,488 | 1,494 | -9.5 | -0.6% | 297,800 |
| 2023/12/22 | 1,497.5 | 1,512.5 | 1,490.5 | 1,503.5 | +6 | +0.4% | 392,100 |
| 2023/12/21 | 1,505 | 1,510 | 1,492 | 1,497.5 | -17.5 | -1.2% | 404,000 |
| 2023/12/20 | 1,508 | 1,526 | 1,500 | 1,515 | +25 | +1.7% | 678,000 |
| 2023/12/19 | 1,501 | 1,513.5 | 1,480 | 1,490 | ±0 | ±0% | 474,700 |
| 2023/12/18 | 1,474.5 | 1,490 | 1,457 | 1,490 | -16 | -1.1% | 781,200 |
| 2023/12/15 | 1,524.5 | 1,547 | 1,500.5 | 1,506 | -19 | -1.2% | 884,900 |
| 2023/12/14 | 1,558 | 1,572 | 1,520.5 | 1,525 | -35 | -2.2% | 1,685,300 |
| 2023/12/13 | 1,526 | 1,594 | 1,522 | 1,560 | +71.5 | +4.8% | 1,962,900 |
| 2023/12/12 | 1,511 | 1,520 | 1,486 | 1,488.5 | -6 | -0.4% | 478,900 |
| 2023/12/11 | 1,498.5 | 1,501 | 1,481 | 1,494.5 | +17 | +1.2% | 361,100 |
| 2023/12/08 | 1,491.5 | 1,496 | 1,467.5 | 1,477.5 | -13.5 | -0.9% | 589,700 |
| 2023/12/07 | 1,491 | 1,524 | 1,486 | 1,491 | -2 | -0.1% | 798,600 |
| 2023/12/06 | 1,464 | 1,499.5 | 1,464 | 1,493 | +37 | +2.5% | 1,004,000 |
| 2023/12/05 | 1,455 | 1,471 | 1,448.5 | 1,456 | -9.5 | -0.6% | 438,300 |
| 2023/12/04 | 1,466.5 | 1,472.5 | 1,448 | 1,465.5 | -9.5 | -0.6% | 390,300 |
| 2023/12/01 | 1,458 | 1,482.5 | 1,452.5 | 1,475 | +34 | +2.4% | 681,100 |
| 2023/11/30 | 1,430.5 | 1,454 | 1,428 | 1,441 | +6.5 | +0.5% | 832,000 |
| 2023/11/29 | 1,417 | 1,441 | 1,416.5 | 1,434.5 | -3.5 | -0.2% | 396,800 |
| 2023/11/28 | 1,441 | 1,444 | 1,418 | 1,438 | -1.5 | -0.1% | 348,300 |
| 2023/11/27 | 1,451 | 1,451 | 1,432 | 1,439.5 | -3 | -0.2% | 311,700 |
| 2023/11/24 | 1,431 | 1,449 | 1,428.5 | 1,442.5 | +16.5 | +1.2% | 461,600 |
| 2023/11/22 | 1,413.5 | 1,429.5 | 1,409 | 1,426 | +5 | +0.4% | 371,300 |
| 2023/11/21 | 1,401 | 1,422.5 | 1,396 | 1,421 | +9.5 | +0.7% | 595,700 |
| 2023/11/20 | 1,434.5 | 1,442 | 1,409 | 1,411.5 | -31 | -2.1% | 795,000 |
| 2023/11/17 | 1,431 | 1,442.5 | 1,421.5 | 1,442.5 | +16 | +1.1% | 524,100 |
| 2023/11/16 | 1,437 | 1,445 | 1,421 | 1,426.5 | -14.5 | -1% | 533,700 |
| 2023/11/15 | 1,460 | 1,462.5 | 1,435 | 1,441 | -4 | -0.3% | 458,300 |
| 2023/11/14 | 1,466.5 | 1,467 | 1,445 | 1,445 | -10 | -0.7% | 364,700 |
| 2023/11/13 | 1,485.5 | 1,485.5 | 1,448.5 | 1,455 | -32.5 | -2.2% | 419,800 |
| 2023/11/10 | 1,463.5 | 1,488 | 1,448.5 | 1,487.5 | +30 | +2.1% | 534,900 |
| 2023/11/09 | 1,455.5 | 1,462.5 | 1,432.5 | 1,457.5 | -5.5 | -0.4% | 511,300 |
| 2023/11/08 | 1,502 | 1,506.5 | 1,453 | 1,463 | -36.5 | -2.4% | 675,200 |
| 2023/11/07 | 1,500.5 | 1,533 | 1,490 | 1,499.5 | -7 | -0.5% | 563,800 |
| 2023/11/06 | 1,522 | 1,522 | 1,482 | 1,506.5 | -15.5 | -1% | 1,068,100 |
| 2023/11/02 | 1,500 | 1,522 | 1,492 | 1,522 | +32.5 | +2.2% | 917,900 |
| 2023/11/01 | 1,475 | 1,496 | 1,474.5 | 1,489.5 | +28 | +1.9% | 643,600 |
| 2023/10/31 | 1,448 | 1,465 | 1,438.5 | 1,461.5 | +21 | +1.5% | 625,700 |
| 2023/10/30 | 1,450.5 | 1,458 | 1,436.5 | 1,440.5 | -23 | -1.6% | 501,600 |
| 2023/10/27 | 1,467 | 1,467.5 | 1,447.5 | 1,463.5 | +4.5 | +0.3% | 848,300 |
| 2023/10/26 | 1,464.5 | 1,473 | 1,453 | 1,459 | -15.5 | -1.1% | 471,700 |
201～
250
件表示中 / 3572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 | 229,300円 | +4.4% | -3.0% | 1.74% | 16.41倍 | 0.63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 |
| ＴＢＳＨＤ | 368,000円 | +1.4% | -5.6% | 1.47% | 15.91倍 | 0.52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」 |
| 富士ソフト | 918,000円 | +5.4% | +10.8% | 0.46% | 27.53倍 | 4.37倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| コーエーテクモ | 157,600円 | +6.4% | -12.6% | 3.05% | 16.59倍 | 2.92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 |
| ＩＩＪ | 285,400円 | +13.0% | +5.8% | 1.23% | 24.51倍 | 4.02倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
