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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,280 | 2,380 | 2,268.5 | 2,300 | -0.5 | ±0% | 718,600 |
| 2024/06/21 | 2,332 | 2,343 | 2,280 | 2,300.5 | +8.5 | +0.4% | 853,400 |
| 2024/06/20 | 2,302 | 2,315 | 2,263.5 | 2,292 | -10 | -0.4% | 472,900 |
| 2024/06/19 | 2,299 | 2,328 | 2,294.5 | 2,302 | +3 | +0.1% | 659,900 |
| 2024/06/18 | 2,253.5 | 2,326 | 2,241 | 2,299 | +84 | +3.8% | 1,095,100 |
| 2024/06/17 | 2,200 | 2,220 | 2,187.5 | 2,215 | +21 | +1% | 679,200 |
| 2024/06/14 | 2,141.5 | 2,200 | 2,131 | 2,194 | +54.5 | +2.5% | 709,100 |
| 2024/06/13 | 2,152 | 2,176.5 | 2,121.5 | 2,139.5 | -21.5 | -1% | 384,600 |
| 2024/06/12 | 2,147 | 2,171 | 2,101 | 2,161 | -36 | -1.6% | 813,900 |
| 2024/06/11 | 2,200 | 2,240 | 2,196.5 | 2,197 | +13.5 | +0.6% | 443,500 |
| 2024/06/10 | 2,125.5 | 2,192.5 | 2,124 | 2,183.5 | +63.5 | +3% | 393,900 |
| 2024/06/07 | 2,135 | 2,137 | 2,113.5 | 2,120 | -15 | -0.7% | 258,100 |
| 2024/06/06 | 2,161.5 | 2,163.5 | 2,125 | 2,135 | -26.5 | -1.2% | 397,300 |
| 2024/06/05 | 2,146.5 | 2,181 | 2,145 | 2,161.5 | +12 | +0.6% | 640,700 |
| 2024/06/04 | 2,134 | 2,169.5 | 2,121.5 | 2,149.5 | +8.5 | +0.4% | 354,100 |
| 2024/06/03 | 2,132.5 | 2,173 | 2,131 | 2,141 | +20.5 | +1% | 321,100 |
| 2024/05/31 | 2,120.5 | 2,127 | 2,080.5 | 2,120.5 | +93 | +4.6% | 827,500 |
| 2024/05/30 | 2,028.5 | 2,044.5 | 2,020.5 | 2,027.5 | -35.5 | -1.7% | 503,300 |
| 2024/05/29 | 2,055 | 2,079.5 | 2,055 | 2,063 | +27.5 | +1.4% | 587,200 |
| 2024/05/28 | 2,020 | 2,042 | 2,015.5 | 2,035.5 | -14.5 | -0.7% | 336,300 |
| 2024/05/27 | 2,032.5 | 2,054 | 2,023 | 2,050 | +17.5 | +0.9% | 428,000 |
| 2024/05/24 | 2,000 | 2,039 | 1,996.5 | 2,032.5 | -4.5 | -0.2% | 515,800 |
| 2024/05/23 | 2,003 | 2,042 | 1,989 | 2,037 | +23 | +1.1% | 507,900 |
| 2024/05/22 | 2,040 | 2,055 | 2,007.5 | 2,014 | -37 | -1.8% | 475,100 |
| 2024/05/21 | 2,078.5 | 2,089.5 | 2,046 | 2,051 | -27.5 | -1.3% | 444,100 |
| 2024/05/20 | 2,065 | 2,088 | 2,060 | 2,078.5 | +13 | +0.6% | 429,200 |
| 2024/05/17 | 2,055 | 2,076 | 2,038 | 2,065.5 | +10.5 | +0.5% | 593,800 |
| 2024/05/16 | 2,079 | 2,080 | 2,025 | 2,055 | -24.5 | -1.2% | 737,900 |
| 2024/05/15 | 2,118 | 2,118 | 2,071 | 2,079.5 | -45 | -2.1% | 673,800 |
| 2024/05/14 | 2,102.5 | 2,127.5 | 2,097.5 | 2,124.5 | +4 | +0.2% | 500,800 |
| 2024/05/13 | 2,100 | 2,136.5 | 2,091.5 | 2,120.5 | +4.5 | +0.2% | 896,300 |
| 2024/05/10 | 2,200 | 2,219 | 2,107 | 2,116 | -157.5 | -6.9% | 1,938,200 |
| 2024/05/09 | 2,248 | 2,297.5 | 2,236 | 2,273.5 | +56 | +2.5% | 514,900 |
| 2024/05/08 | 2,263 | 2,263.5 | 2,205.5 | 2,217.5 | -58 | -2.5% | 648,000 |
| 2024/05/07 | 2,306 | 2,310 | 2,264 | 2,275.5 | -18 | -0.8% | 490,900 |
| 2024/05/02 | 2,286 | 2,300.5 | 2,269 | 2,293.5 | +7.5 | +0.3% | 568,500 |
| 2024/05/01 | 2,262.5 | 2,293 | 2,241.5 | 2,286 | -18.5 | -0.8% | 524,300 |
| 2024/04/30 | 2,289.5 | 2,310.5 | 2,249 | 2,304.5 | +65 | +2.9% | 656,000 |
| 2024/04/26 | 2,200 | 2,264.5 | 2,196.5 | 2,239.5 | +9.5 | +0.4% | 601,700 |
| 2024/04/25 | 2,268 | 2,272.5 | 2,214 | 2,230 | -49 | -2.2% | 633,400 |
| 2024/04/24 | 2,265 | 2,282 | 2,236 | 2,279 | +17 | +0.8% | 598,600 |
| 2024/04/23 | 2,257.5 | 2,285.5 | 2,232.5 | 2,262 | +4.5 | +0.2% | 646,900 |
| 2024/04/22 | 2,291.5 | 2,307.5 | 2,243.5 | 2,257.5 | -14 | -0.6% | 709,000 |
| 2024/04/19 | 2,325.5 | 2,347.5 | 2,249 | 2,271.5 | -66 | -2.8% | 1,074,900 |
| 2024/04/18 | 2,336 | 2,348 | 2,308 | 2,337.5 | +11.5 | +0.5% | 945,500 |
| 2024/04/17 | 2,396 | 2,396 | 2,292 | 2,326 | -57 | -2.4% | 967,500 |
| 2024/04/16 | 2,472.5 | 2,488 | 2,361 | 2,383 | -120 | -4.8% | 1,260,600 |
| 2024/04/15 | 2,501 | 2,525 | 2,486 | 2,503 | -10.5 | -0.4% | 593,400 |
| 2024/04/12 | 2,500 | 2,525.5 | 2,488 | 2,513.5 | +27.5 | +1.1% | 771,600 |
| 2024/04/11 | 2,414 | 2,486.5 | 2,398.5 | 2,486 | +41.5 | +1.7% | 908,000 |
201～
250
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
