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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 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 |
2023/03/17 | 1,134 | 1,141 | 1,125 | 1,129 | +4 | +0.4% | 1,804,600 |
2023/03/16 | 1,121 | 1,132 | 1,112 | 1,125 | -18 | -1.6% | 703,900 |
2023/03/15 | 1,134 | 1,147 | 1,124 | 1,143 | +24 | +2.1% | 675,600 |
2023/03/14 | 1,130 | 1,135 | 1,105 | 1,119 | -28 | -2.4% | 1,311,800 |
2023/03/13 | 1,172 | 1,173 | 1,139 | 1,147 | -43 | -3.6% | 1,360,800 |
2023/03/10 | 1,170 | 1,194 | 1,167 | 1,190 | +7 | +0.6% | 1,345,000 |
2023/03/09 | 1,150 | 1,185 | 1,145 | 1,183 | +36 | +3.1% | 1,103,900 |
2023/03/08 | 1,143 | 1,155 | 1,138 | 1,147 | +3 | +0.3% | 697,100 |
2023/03/07 | 1,126 | 1,148 | 1,125 | 1,144 | +22 | +2% | 717,600 |
2023/03/06 | 1,116 | 1,129 | 1,111 | 1,122 | +6 | +0.5% | 680,800 |
2023/03/03 | 1,138 | 1,138 | 1,111 | 1,116 | -16 | -1.4% | 908,500 |
2023/03/02 | 1,132 | 1,142 | 1,126 | 1,132 | +9 | +0.8% | 660,500 |
2023/03/01 | 1,123 | 1,132 | 1,114 | 1,123 | +2 | +0.2% | 902,700 |
2023/02/28 | 1,153 | 1,154 | 1,120 | 1,121 | -31 | -2.7% | 1,615,200 |
2023/02/27 | 1,144 | 1,161 | 1,136 | 1,152 | +9 | +0.8% | 982,400 |
2023/02/24 | 1,130 | 1,150 | 1,127 | 1,143 | +9 | +0.8% | 1,219,900 |
2023/02/22 | 1,132 | 1,143 | 1,125 | 1,134 | +2 | +0.2% | 2,067,400 |
2023/02/21 | 1,088 | 1,142 | 1,086 | 1,132 | +52 | +4.8% | 2,072,400 |
2023/02/20 | 1,129 | 1,129 | 1,071 | 1,080 | -19 | -1.7% | 2,616,700 |
2023/02/17 | 1,048 | 1,138 | 1,047 | 1,099 | +42 | +4% | 3,569,000 |
2023/02/16 | 1,056 | 1,062 | 1,055 | 1,057 | +4 | +0.4% | 628,000 |
2023/02/15 | 1,055 | 1,056 | 1,045 | 1,053 | +7 | +0.7% | 565,900 |
2023/02/14 | 1,045 | 1,049 | 1,042 | 1,046 | +5 | +0.5% | 343,800 |
2023/02/13 | 1,040 | 1,042 | 1,033 | 1,041 | +3 | +0.3% | 344,500 |
2023/02/10 | 1,036 | 1,045 | 1,034 | 1,038 | -3 | -0.3% | 367,900 |
2023/02/09 | 1,030 | 1,042 | 1,029 | 1,041 | +11 | +1.1% | 302,100 |
2023/02/08 | 1,030 | 1,032 | 1,026 | 1,030 | +4 | +0.4% | 355,500 |
2023/02/07 | 1,030 | 1,032 | 1,026 | 1,026 | -6 | -0.6% | 318,700 |
2023/02/06 | 1,042 | 1,042 | 1,026 | 1,032 | ±0 | ±0% | 513,300 |
2023/02/03 | 1,038 | 1,047 | 1,029 | 1,032 | -9 | -0.9% | 776,500 |
2023/02/02 | 1,043 | 1,044 | 1,032 | 1,041 | -3 | -0.3% | 613,100 |
2023/02/01 | 1,051 | 1,055 | 1,044 | 1,044 | -4 | -0.4% | 303,800 |
2023/01/31 | 1,049 | 1,052 | 1,046 | 1,048 | -4 | -0.4% | 578,600 |
2023/01/30 | 1,055 | 1,060 | 1,048 | 1,052 | -4 | -0.4% | 364,300 |
2023/01/27 | 1,058 | 1,061 | 1,050 | 1,056 | +5 | +0.5% | 377,700 |
2023/01/26 | 1,053 | 1,064 | 1,051 | 1,051 | +5 | +0.5% | 429,900 |
2023/01/25 | 1,033 | 1,053 | 1,031 | 1,046 | +14 | +1.4% | 841,800 |
401~
450
件表示中 / 3585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 | 228,900円 | +4.4% | -3.0% | 1.75% | 16.39倍 | 0.60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 |
富士ソフト | 957,100円 | +5.4% | +10.8% | 0.44% | 28.72倍 | 4.56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 |
TBSHD | 365,100円 | +1.4% | -5.6% | 1.48% | 15.56倍 | 0.57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」 |
KADOKAWA | 420,500円 | +5.3% | -19.9% | 0.71% | 62.83倍 | 2.97倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
GMOPG | 772,100円 | +13.0% | +4.4% | 1.61% | 31.64倍 | 5.70倍 |
|
EC(電子商取引)業者に決済処理サービス提供。GMO子会社。「後払い(BNPL)」を強化 |
市場注目の銘柄
チャート関連のコラム