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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,276 | 1,280 | 1,267 | 1,280 | ±0 | ±0% | 365,200 |
2021/10/11 | 1,295 | 1,297 | 1,270 | 1,280 | -6 | -0.5% | 420,600 |
2021/10/08 | 1,295 | 1,300 | 1,284 | 1,286 | +19 | +1.5% | 452,900 |
2021/10/07 | 1,273 | 1,279 | 1,264 | 1,267 | +1 | +0.1% | 278,000 |
2021/10/06 | 1,240 | 1,275 | 1,237 | 1,266 | +29 | +2.3% | 441,300 |
2021/10/05 | 1,230 | 1,245 | 1,223 | 1,237 | -4 | -0.3% | 527,600 |
2021/10/04 | 1,251 | 1,252 | 1,238 | 1,241 | +9 | +0.7% | 351,400 |
2021/10/01 | 1,252 | 1,255 | 1,228 | 1,232 | -31 | -2.5% | 364,300 |
2021/09/30 | 1,260 | 1,272 | 1,256 | 1,263 | +3 | +0.2% | 427,300 |
2021/09/29 | 1,270 | 1,270 | 1,246 | 1,260 | -31 | -2.4% | 524,300 |
2021/09/28 | 1,281 | 1,292 | 1,272 | 1,291 | -1 | -0.1% | 462,000 |
2021/09/27 | 1,290 | 1,302 | 1,284 | 1,292 | +10 | +0.8% | 395,500 |
2021/09/24 | 1,266 | 1,287 | 1,266 | 1,282 | +39 | +3.1% | 523,400 |
2021/09/22 | 1,246 | 1,253 | 1,239 | 1,243 | -8 | -0.6% | 330,300 |
2021/09/21 | 1,248 | 1,257 | 1,236 | 1,251 | -15 | -1.2% | 544,800 |
2021/09/17 | 1,247 | 1,300 | 1,234 | 1,266 | +13 | +1% | 1,015,200 |
2021/09/16 | 1,254 | 1,255 | 1,244 | 1,253 | +12 | +1% | 365,300 |
2021/09/15 | 1,248 | 1,252 | 1,232 | 1,241 | -23 | -1.8% | 502,700 |
2021/09/14 | 1,257 | 1,265 | 1,242 | 1,264 | +11 | +0.9% | 565,500 |
2021/09/13 | 1,249 | 1,253 | 1,242 | 1,253 | -3 | -0.2% | 471,800 |
2021/09/10 | 1,251 | 1,257 | 1,244 | 1,256 | +17 | +1.4% | 542,500 |
2021/09/09 | 1,250 | 1,251 | 1,236 | 1,239 | -11 | -0.9% | 388,100 |
2021/09/08 | 1,236 | 1,250 | 1,233 | 1,250 | +12 | +1% | 395,000 |
2021/09/07 | 1,235 | 1,244 | 1,233 | 1,238 | +12 | +1% | 418,000 |
2021/09/06 | 1,239 | 1,240 | 1,222 | 1,226 | +4 | +0.3% | 278,000 |
2021/09/03 | 1,211 | 1,227 | 1,207 | 1,222 | +19 | +1.6% | 458,500 |
2021/09/02 | 1,199 | 1,207 | 1,195 | 1,203 | -1 | -0.1% | 265,800 |
2021/09/01 | 1,190 | 1,205 | 1,185 | 1,204 | +35 | +3% | 528,200 |
2021/08/31 | 1,173 | 1,178 | 1,161 | 1,169 | -17 | -1.4% | 753,700 |
2021/08/30 | 1,190 | 1,192 | 1,179 | 1,186 | +13 | +1.1% | 209,300 |
2021/08/27 | 1,180 | 1,181 | 1,171 | 1,173 | -13 | -1.1% | 247,500 |
2021/08/26 | 1,184 | 1,189 | 1,179 | 1,186 | +6 | +0.5% | 242,300 |
2021/08/25 | 1,168 | 1,187 | 1,163 | 1,180 | -9 | -0.8% | 451,500 |
2021/08/24 | 1,181 | 1,197 | 1,180 | 1,189 | -2 | -0.2% | 314,900 |
2021/08/23 | 1,191 | 1,204 | 1,189 | 1,191 | +9 | +0.8% | 233,500 |
2021/08/20 | 1,180 | 1,193 | 1,177 | 1,182 | +2 | +0.2% | 279,400 |
2021/08/19 | 1,197 | 1,204 | 1,178 | 1,180 | -25 | -2.1% | 324,300 |
2021/08/18 | 1,200 | 1,208 | 1,197 | 1,205 | +16 | +1.3% | 337,400 |
2021/08/17 | 1,221 | 1,222 | 1,189 | 1,189 | -17 | -1.4% | 442,600 |
2021/08/16 | 1,218 | 1,223 | 1,200 | 1,206 | -18 | -1.5% | 331,400 |
2021/08/13 | 1,218 | 1,230 | 1,218 | 1,224 | +1 | +0.1% | 227,800 |
2021/08/12 | 1,247 | 1,247 | 1,221 | 1,223 | -18 | -1.5% | 392,300 |
2021/08/11 | 1,247 | 1,250 | 1,232 | 1,241 | +20 | +1.6% | 504,800 |
2021/08/10 | 1,216 | 1,248 | 1,216 | 1,221 | +4 | +0.3% | 574,200 |
2021/08/06 | 1,247 | 1,247 | 1,217 | 1,217 | -18 | -1.5% | 385,900 |
2021/08/05 | 1,226 | 1,235 | 1,224 | 1,235 | +3 | +0.2% | 351,400 |
2021/08/04 | 1,242 | 1,243 | 1,231 | 1,232 | -13 | -1% | 356,000 |
2021/08/03 | 1,260 | 1,278 | 1,239 | 1,245 | -13 | -1% | 494,700 |
2021/08/02 | 1,247 | 1,266 | 1,237 | 1,258 | +41 | +3.4% | 1,170,300 |
2021/07/30 | 1,240 | 1,243 | 1,213 | 1,217 | -33 | -2.6% | 689,000 |
751~
800
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