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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 1,266 | 1,277 | 1,262 | 1,276 | +11 | +0.9% | 576,600 |
2023/05/31 | 1,264 | 1,272 | 1,262 | 1,265 | -16 | -1.2% | 823,300 |
2023/05/30 | 1,270 | 1,283 | 1,262 | 1,281 | +8 | +0.6% | 428,000 |
2023/05/29 | 1,277 | 1,278 | 1,262 | 1,273 | +3 | +0.2% | 578,100 |
2023/05/26 | 1,286 | 1,286 | 1,266 | 1,270 | -18 | -1.4% | 637,500 |
2023/05/25 | 1,283 | 1,296 | 1,278 | 1,288 | ±0 | ±0% | 492,900 |
2023/05/24 | 1,303 | 1,305 | 1,284 | 1,288 | -15 | -1.2% | 495,200 |
2023/05/23 | 1,299 | 1,311 | 1,292 | 1,303 | +3 | +0.2% | 884,700 |
2023/05/22 | 1,287 | 1,306 | 1,287 | 1,300 | +2 | +0.2% | 510,400 |
2023/05/19 | 1,300 | 1,303 | 1,286 | 1,298 | +25 | +2% | 1,062,600 |
2023/05/18 | 1,271 | 1,277 | 1,261 | 1,273 | +8 | +0.6% | 862,400 |
2023/05/17 | 1,251 | 1,273 | 1,247 | 1,265 | +11 | +0.9% | 792,100 |
2023/05/16 | 1,247 | 1,254 | 1,234 | 1,254 | +7 | +0.6% | 926,100 |
2023/05/15 | 1,248 | 1,249 | 1,229 | 1,247 | +1 | +0.1% | 715,900 |
2023/05/12 | 1,191 | 1,248 | 1,185 | 1,246 | +8 | +0.6% | 1,608,600 |
2023/05/11 | 1,245 | 1,252 | 1,228 | 1,238 | -15 | -1.2% | 1,251,400 |
2023/05/10 | 1,246 | 1,256 | 1,235 | 1,253 | +12 | +1% | 1,006,200 |
2023/05/09 | 1,231 | 1,243 | 1,218 | 1,241 | +16 | +1.3% | 1,123,300 |
2023/05/08 | 1,225 | 1,234 | 1,222 | 1,225 | -2 | -0.2% | 842,500 |
2023/05/02 | 1,229 | 1,230 | 1,218 | 1,227 | +3 | +0.2% | 646,900 |
2023/05/01 | 1,225 | 1,231 | 1,216 | 1,224 | +3 | +0.2% | 960,600 |
2023/04/28 | 1,222 | 1,225 | 1,209 | 1,221 | +24 | +2% | 1,225,100 |
2023/04/27 | 1,192 | 1,204 | 1,188 | 1,197 | +5 | +0.4% | 676,300 |
2023/04/26 | 1,197 | 1,201 | 1,177 | 1,192 | -10 | -0.8% | 916,700 |
2023/04/25 | 1,200 | 1,204 | 1,195 | 1,202 | +6 | +0.5% | 701,400 |
2023/04/24 | 1,196 | 1,198 | 1,183 | 1,196 | +5 | +0.4% | 534,000 |
2023/04/21 | 1,192 | 1,207 | 1,181 | 1,191 | +10 | +0.8% | 1,097,800 |
2023/04/20 | 1,178 | 1,185 | 1,169 | 1,181 | +13 | +1.1% | 826,200 |
2023/04/19 | 1,165 | 1,170 | 1,157 | 1,168 | +6 | +0.5% | 462,800 |
2023/04/18 | 1,164 | 1,168 | 1,153 | 1,162 | +5 | +0.4% | 443,900 |
2023/04/17 | 1,162 | 1,165 | 1,149 | 1,157 | -3 | -0.3% | 475,100 |
2023/04/14 | 1,158 | 1,162 | 1,147 | 1,160 | +10 | +0.9% | 617,400 |
2023/04/13 | 1,163 | 1,163 | 1,147 | 1,150 | -13 | -1.1% | 483,700 |
2023/04/12 | 1,144 | 1,163 | 1,139 | 1,163 | +19 | +1.7% | 690,500 |
2023/04/11 | 1,149 | 1,159 | 1,142 | 1,144 | +2 | +0.2% | 505,900 |
2023/04/10 | 1,149 | 1,153 | 1,136 | 1,142 | +3 | +0.3% | 406,800 |
2023/04/07 | 1,150 | 1,150 | 1,132 | 1,139 | +1 | +0.1% | 606,900 |
2023/04/06 | 1,141 | 1,154 | 1,133 | 1,138 | -7 | -0.6% | 804,800 |
2023/04/05 | 1,166 | 1,168 | 1,142 | 1,145 | -25 | -2.1% | 898,900 |
2023/04/04 | 1,162 | 1,175 | 1,147 | 1,170 | +18 | +1.6% | 1,077,400 |
2023/04/03 | 1,145 | 1,154 | 1,135 | 1,152 | +11 | +1% | 946,200 |
2023/03/31 | 1,127 | 1,156 | 1,124 | 1,141 | +35 | +3.2% | 1,457,700 |
2023/03/30 | 1,102 | 1,113 | 1,089 | 1,106 | -27 | -2.4% | 1,147,500 |
2023/03/29 | 1,121 | 1,137 | 1,071 | 1,133 | +12 | +1.1% | 2,366,800 |
2023/03/28 | 1,138 | 1,143 | 1,110 | 1,121 | -8 | -0.7% | 1,048,100 |
2023/03/27 | 1,133 | 1,137 | 1,124 | 1,129 | ±0 | ±0% | 682,900 |
2023/03/24 | 1,120 | 1,158 | 1,116 | 1,129 | +17 | +1.5% | 1,331,300 |
2023/03/23 | 1,100 | 1,114 | 1,094 | 1,112 | +4 | +0.4% | 726,600 |
2023/03/22 | 1,134 | 1,135 | 1,107 | 1,108 | -6 | -0.5% | 1,026,400 |
2023/03/20 | 1,131 | 1,141 | 1,112 | 1,114 | -15 | -1.3% | 669,500 |
351~
400
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