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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,233 | 1,248 | 1,233 | 1,241 | +14 | +1.1% | 211,300 |
2022/01/14 | 1,217 | 1,230 | 1,207 | 1,227 | +3 | +0.2% | 383,600 |
2022/01/13 | 1,234 | 1,234 | 1,216 | 1,224 | +8 | +0.7% | 433,300 |
2022/01/12 | 1,200 | 1,219 | 1,200 | 1,216 | +9 | +0.7% | 305,700 |
2022/01/11 | 1,200 | 1,207 | 1,186 | 1,207 | +7 | +0.6% | 315,200 |
2022/01/07 | 1,192 | 1,203 | 1,181 | 1,200 | +21 | +1.8% | 459,000 |
2022/01/06 | 1,196 | 1,204 | 1,178 | 1,179 | -17 | -1.4% | 334,800 |
2022/01/05 | 1,196 | 1,200 | 1,187 | 1,196 | +4 | +0.3% | 377,000 |
2022/01/04 | 1,191 | 1,196 | 1,177 | 1,192 | +24 | +2.1% | 452,500 |
2021/12/30 | 1,163 | 1,178 | 1,163 | 1,168 | -8 | -0.7% | 315,000 |
2021/12/29 | 1,178 | 1,185 | 1,170 | 1,176 | -3 | -0.3% | 273,300 |
2021/12/28 | 1,180 | 1,185 | 1,173 | 1,179 | +13 | +1.1% | 271,800 |
2021/12/27 | 1,174 | 1,176 | 1,162 | 1,166 | -7 | -0.6% | 148,500 |
2021/12/24 | 1,178 | 1,179 | 1,169 | 1,173 | +1 | +0.1% | 167,100 |
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 |
701~
750
件表示中 / 3586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 | 232,500円 | +4.4% | -3.0% | 1.72% | 16.65倍 | 0.61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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55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 | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58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 | 429,100円 | +5.3% | -19.9% | 0.70% | 64.11倍 | 3.03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 | 786,800円 | +13.0% | +4.4% | 1.58% | 32.24倍 | 5.80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