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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,340 | 1,348 | 1,333.5 | 1,342 | +3 | +0.2% | 292,200 |
| 2023/08/28 | 1,330.5 | 1,339.5 | 1,329.5 | 1,339 | +19 | +1.4% | 332,700 |
| 2023/08/25 | 1,322 | 1,325.5 | 1,309.5 | 1,320 | -4 | -0.3% | 413,600 |
| 2023/08/24 | 1,331.5 | 1,334 | 1,320 | 1,324 | -10 | -0.7% | 404,700 |
| 2023/08/23 | 1,327.5 | 1,335.5 | 1,320.5 | 1,334 | +3 | +0.2% | 312,000 |
| 2023/08/22 | 1,321 | 1,331 | 1,316.5 | 1,331 | +6.5 | +0.5% | 254,600 |
| 2023/08/21 | 1,346.5 | 1,348 | 1,320.5 | 1,324.5 | -16.5 | -1.2% | 350,600 |
| 2023/08/18 | 1,349 | 1,354.5 | 1,332 | 1,341 | -21 | -1.5% | 339,900 |
| 2023/08/17 | 1,365.5 | 1,369.5 | 1,342 | 1,362 | -9 | -0.7% | 493,300 |
| 2023/08/16 | 1,371 | 1,378 | 1,368 | 1,371 | -3 | -0.2% | 401,400 |
| 2023/08/15 | 1,366 | 1,379 | 1,364.5 | 1,374 | +3.5 | +0.3% | 530,000 |
| 2023/08/14 | 1,384 | 1,384 | 1,368.5 | 1,370.5 | -13.5 | -1% | 411,700 |
| 2023/08/10 | 1,355 | 1,387 | 1,347.5 | 1,384 | +26.5 | +2% | 628,800 |
| 2023/08/09 | 1,367 | 1,367 | 1,345 | 1,357.5 | -5.5 | -0.4% | 379,000 |
| 2023/08/08 | 1,356.5 | 1,367.5 | 1,353.5 | 1,363 | +8 | +0.6% | 737,800 |
| 2023/08/07 | 1,330 | 1,355.5 | 1,329 | 1,355 | +21 | +1.6% | 688,900 |
| 2023/08/04 | 1,337.5 | 1,345.5 | 1,327.5 | 1,334 | -12 | -0.9% | 536,700 |
| 2023/08/03 | 1,360 | 1,363.5 | 1,345.5 | 1,346 | -20.5 | -1.5% | 823,500 |
| 2023/08/02 | 1,368.5 | 1,379 | 1,363 | 1,366.5 | -6 | -0.4% | 644,400 |
| 2023/08/01 | 1,362 | 1,378.5 | 1,357 | 1,372.5 | +23.5 | +1.7% | 662,900 |
| 2023/07/31 | 1,366 | 1,367 | 1,318.5 | 1,349 | +8.5 | +0.6% | 1,314,600 |
| 2023/07/28 | 1,345 | 1,349 | 1,326 | 1,340.5 | -14.5 | -1.1% | 790,700 |
| 2023/07/27 | 1,350 | 1,359 | 1,341 | 1,355 | +5 | +0.4% | 559,400 |
| 2023/07/26 | 1,348 | 1,355 | 1,334 | 1,350 | ±0 | ±0% | 431,600 |
| 2023/07/25 | 1,347.5 | 1,354.5 | 1,344 | 1,350 | +3 | +0.2% | 805,000 |
| 2023/07/24 | 1,345 | 1,353.5 | 1,340.5 | 1,347 | +8 | +0.6% | 639,100 |
| 2023/07/21 | 1,361 | 1,361.5 | 1,333.5 | 1,339 | -27.5 | -2% | 490,200 |
| 2023/07/20 | 1,361 | 1,379.5 | 1,361 | 1,366.5 | +6 | +0.4% | 754,100 |
| 2023/07/19 | 1,366.5 | 1,374.5 | 1,347.5 | 1,360.5 | +24 | +1.8% | 771,900 |
| 2023/07/18 | 1,321 | 1,338 | 1,320 | 1,336.5 | +10.5 | +0.8% | 467,800 |
| 2023/07/14 | 1,324 | 1,328 | 1,312.5 | 1,326 | +5 | +0.4% | 450,300 |
| 2023/07/13 | 1,311 | 1,327.5 | 1,301.5 | 1,321 | +0.5 | ±0% | 518,200 |
| 2023/07/12 | 1,327 | 1,327 | 1,308 | 1,320.5 | +3.5 | +0.3% | 538,900 |
| 2023/07/11 | 1,339 | 1,339 | 1,314.5 | 1,317 | -22 | -1.6% | 740,300 |
| 2023/07/10 | 1,343.5 | 1,345.5 | 1,329.5 | 1,339 | +1 | +0.1% | 499,600 |
| 2023/07/07 | 1,350 | 1,350 | 1,323.5 | 1,338 | -13.5 | -1% | 631,900 |
| 2023/07/06 | 1,353 | 1,364 | 1,348.5 | 1,351.5 | -15 | -1.1% | 650,600 |
| 2023/07/05 | 1,374.5 | 1,376.5 | 1,356 | 1,366.5 | -12 | -0.9% | 619,100 |
| 2023/07/04 | 1,383.5 | 1,408.5 | 1,378.5 | 1,378.5 | -4.5 | -0.3% | 804,100 |
| 2023/07/03 | 1,373 | 1,383 | 1,371.5 | 1,383 | +14 | +1% | 502,000 |
| 2023/06/30 | 1,359.5 | 1,372 | 1,358 | 1,369 | +11 | +0.8% | 581,000 |
| 2023/06/29 | 1,371.5 | 1,373.5 | 1,350.5 | 1,358 | -13.5 | -1% | 496,300 |
| 2023/06/28 | 1,348.5 | 1,375.5 | 1,347.5 | 1,371.5 | +26.5 | +2% | 493,300 |
| 2023/06/27 | 1,346.5 | 1,352 | 1,331.5 | 1,345 | +1 | +0.1% | 384,100 |
| 2023/06/26 | 1,344.5 | 1,350.5 | 1,330.5 | 1,344 | +2.5 | +0.2% | 364,300 |
| 2023/06/23 | 1,357 | 1,366 | 1,335 | 1,341.5 | -4.5 | -0.3% | 604,300 |
| 2023/06/22 | 1,340 | 1,353 | 1,336 | 1,346 | +9.5 | +0.7% | 450,600 |
| 2023/06/21 | 1,326 | 1,337 | 1,315 | 1,336.5 | +6.5 | +0.5% | 589,400 |
| 2023/06/20 | 1,325 | 1,338 | 1,322 | 1,330 | ±0 | ±0% | 657,900 |
| 2023/06/19 | 1,334.5 | 1,338.5 | 1,323.5 | 1,330 | +3.5 | +0.3% | 406,500 |
401～
450
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
