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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,168 | 1,173 | 1,165 | 1,172 | +4 | +0.3% | 279,000 |
2021/12/22 | 1,170 | 1,174 | 1,161 | 1,168 | +5 | +0.4% | 140,500 |
2021/12/21 | 1,167 | 1,169 | 1,156 | 1,163 | +9 | +0.8% | 354,700 |
2021/12/20 | 1,158 | 1,171 | 1,151 | 1,154 | -23 | -2% | 392,400 |
2021/12/17 | 1,187 | 1,189 | 1,175 | 1,177 | -7 | -0.6% | 453,800 |
2021/12/16 | 1,191 | 1,197 | 1,182 | 1,184 | -7 | -0.6% | 367,500 |
2021/12/15 | 1,173 | 1,191 | 1,173 | 1,191 | +11 | +0.9% | 389,000 |
2021/12/14 | 1,181 | 1,195 | 1,178 | 1,180 | ±0 | ±0% | 368,600 |
2021/12/13 | 1,194 | 1,199 | 1,177 | 1,180 | -6 | -0.5% | 420,200 |
2021/12/10 | 1,215 | 1,215 | 1,184 | 1,186 | -30 | -2.5% | 498,500 |
2021/12/09 | 1,232 | 1,234 | 1,215 | 1,216 | -2 | -0.2% | 430,900 |
2021/12/08 | 1,218 | 1,228 | 1,211 | 1,218 | +11 | +0.9% | 578,000 |
2021/12/07 | 1,181 | 1,210 | 1,176 | 1,207 | +37 | +3.2% | 442,900 |
2021/12/06 | 1,174 | 1,183 | 1,169 | 1,170 | -5 | -0.4% | 363,600 |
2021/12/03 | 1,166 | 1,178 | 1,155 | 1,175 | +29 | +2.5% | 405,700 |
2021/12/02 | 1,140 | 1,156 | 1,136 | 1,146 | -7 | -0.6% | 525,300 |
2021/12/01 | 1,153 | 1,161 | 1,141 | 1,153 | +3 | +0.3% | 426,000 |
2021/11/30 | 1,183 | 1,196 | 1,146 | 1,150 | -17 | -1.5% | 844,400 |
2021/11/29 | 1,195 | 1,196 | 1,166 | 1,167 | -38 | -3.2% | 406,200 |
2021/11/26 | 1,226 | 1,229 | 1,202 | 1,205 | -37 | -3% | 388,900 |
2021/11/25 | 1,245 | 1,251 | 1,239 | 1,242 | ±0 | ±0% | 205,900 |
2021/11/24 | 1,266 | 1,268 | 1,240 | 1,242 | -16 | -1.3% | 426,500 |
2021/11/22 | 1,258 | 1,259 | 1,248 | 1,258 | -8 | -0.6% | 245,100 |
2021/11/19 | 1,276 | 1,276 | 1,253 | 1,266 | -12 | -0.9% | 361,300 |
2021/11/18 | 1,287 | 1,287 | 1,269 | 1,278 | -15 | -1.2% | 376,300 |
2021/11/17 | 1,302 | 1,304 | 1,283 | 1,293 | -8 | -0.6% | 352,800 |
2021/11/16 | 1,320 | 1,321 | 1,297 | 1,301 | -6 | -0.5% | 245,300 |
2021/11/15 | 1,288 | 1,313 | 1,288 | 1,307 | +14 | +1.1% | 495,100 |
2021/11/12 | 1,301 | 1,313 | 1,287 | 1,293 | -3 | -0.2% | 424,300 |
2021/11/11 | 1,286 | 1,298 | 1,278 | 1,296 | +10 | +0.8% | 374,800 |
2021/11/10 | 1,300 | 1,303 | 1,281 | 1,286 | -12 | -0.9% | 315,200 |
2021/11/09 | 1,297 | 1,322 | 1,290 | 1,298 | -9 | -0.7% | 509,100 |
2021/11/08 | 1,310 | 1,334 | 1,302 | 1,307 | +35 | +2.8% | 925,400 |
2021/11/05 | 1,255 | 1,274 | 1,253 | 1,272 | +23 | +1.8% | 635,200 |
2021/11/04 | 1,246 | 1,251 | 1,232 | 1,249 | +6 | +0.5% | 520,600 |
2021/11/02 | 1,256 | 1,257 | 1,239 | 1,243 | -17 | -1.3% | 329,600 |
2021/11/01 | 1,255 | 1,263 | 1,246 | 1,260 | +30 | +2.4% | 461,100 |
2021/10/29 | 1,235 | 1,238 | 1,221 | 1,230 | ±0 | ±0% | 436,700 |
2021/10/28 | 1,234 | 1,239 | 1,217 | 1,230 | -17 | -1.4% | 663,800 |
2021/10/27 | 1,250 | 1,251 | 1,239 | 1,247 | -3 | -0.2% | 215,500 |
2021/10/26 | 1,255 | 1,263 | 1,247 | 1,250 | +2 | +0.2% | 313,500 |
2021/10/25 | 1,262 | 1,264 | 1,244 | 1,248 | -12 | -1% | 362,200 |
2021/10/22 | 1,271 | 1,272 | 1,259 | 1,260 | -29 | -2.2% | 363,400 |
2021/10/21 | 1,274 | 1,293 | 1,270 | 1,289 | +18 | +1.4% | 509,700 |
2021/10/20 | 1,277 | 1,291 | 1,271 | 1,271 | -1 | -0.1% | 304,200 |
2021/10/19 | 1,287 | 1,288 | 1,267 | 1,272 | -3 | -0.2% | 333,800 |
2021/10/18 | 1,275 | 1,279 | 1,266 | 1,275 | +5 | +0.4% | 397,800 |
2021/10/15 | 1,272 | 1,273 | 1,250 | 1,270 | -1 | -0.1% | 522,200 |
2021/10/14 | 1,270 | 1,271 | 1,256 | 1,271 | +1 | +0.1% | 366,700 |
2021/10/13 | 1,278 | 1,281 | 1,268 | 1,270 | -10 | -0.8% | 204,200 |
701~
750
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