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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 1,253 | 1,261 | 1,242 | 1,250 | -10 | -0.8% | 456,300 |
2021/07/28 | 1,254 | 1,265 | 1,251 | 1,260 | -11 | -0.9% | 340,600 |
2021/07/27 | 1,264 | 1,275 | 1,259 | 1,271 | +17 | +1.4% | 372,000 |
2021/07/26 | 1,269 | 1,269 | 1,247 | 1,254 | +8 | +0.6% | 304,400 |
2021/07/21 | 1,255 | 1,263 | 1,243 | 1,246 | +4 | +0.3% | 370,000 |
2021/07/20 | 1,244 | 1,249 | 1,234 | 1,242 | -10 | -0.8% | 386,000 |
2021/07/19 | 1,256 | 1,262 | 1,242 | 1,252 | -22 | -1.7% | 433,200 |
2021/07/16 | 1,278 | 1,286 | 1,272 | 1,274 | ±0 | ±0% | 313,400 |
2021/07/15 | 1,301 | 1,301 | 1,274 | 1,274 | -17 | -1.3% | 406,300 |
2021/07/14 | 1,290 | 1,301 | 1,287 | 1,291 | +1 | +0.1% | 341,400 |
2021/07/13 | 1,291 | 1,293 | 1,284 | 1,290 | +13 | +1% | 290,100 |
2021/07/12 | 1,260 | 1,283 | 1,256 | 1,277 | +36 | +2.9% | 507,300 |
2021/07/09 | 1,219 | 1,244 | 1,217 | 1,241 | ±0 | ±0% | 812,800 |
2021/07/08 | 1,254 | 1,259 | 1,241 | 1,241 | -24 | -1.9% | 524,800 |
2021/07/07 | 1,260 | 1,275 | 1,259 | 1,265 | -25 | -1.9% | 460,000 |
2021/07/06 | 1,298 | 1,299 | 1,285 | 1,290 | -1 | -0.1% | 335,000 |
2021/07/05 | 1,284 | 1,297 | 1,281 | 1,291 | -7 | -0.5% | 347,800 |
2021/07/02 | 1,281 | 1,298 | 1,281 | 1,298 | +12 | +0.9% | 733,900 |
2021/07/01 | 1,286 | 1,292 | 1,280 | 1,286 | -1 | -0.1% | 459,900 |
2021/06/30 | 1,314 | 1,327 | 1,284 | 1,287 | -14 | -1.1% | 774,500 |
2021/06/29 | 1,302 | 1,309 | 1,296 | 1,301 | -6 | -0.5% | 471,700 |
2021/06/28 | 1,291 | 1,309 | 1,283 | 1,307 | +9 | +0.7% | 433,600 |
2021/06/25 | 1,303 | 1,309 | 1,293 | 1,298 | -9 | -0.7% | 424,900 |
2021/06/24 | 1,275 | 1,318 | 1,275 | 1,307 | +39 | +3.1% | 738,100 |
2021/06/23 | 1,285 | 1,292 | 1,266 | 1,268 | -11 | -0.9% | 462,300 |
2021/06/22 | 1,279 | 1,286 | 1,265 | 1,279 | +30 | +2.4% | 465,100 |
2021/06/21 | 1,272 | 1,275 | 1,238 | 1,249 | -45 | -3.5% | 609,900 |
2021/06/18 | 1,318 | 1,322 | 1,293 | 1,294 | -21 | -1.6% | 462,600 |
2021/06/17 | 1,338 | 1,351 | 1,315 | 1,315 | -18 | -1.4% | 669,700 |
2021/06/16 | 1,338 | 1,344 | 1,329 | 1,333 | -3 | -0.2% | 298,100 |
2021/06/15 | 1,336 | 1,342 | 1,330 | 1,336 | -2 | -0.1% | 379,700 |
2021/06/14 | 1,356 | 1,363 | 1,330 | 1,338 | +7 | +0.5% | 529,900 |
2021/06/11 | 1,329 | 1,339 | 1,319 | 1,331 | -1 | -0.1% | 506,100 |
2021/06/10 | 1,333 | 1,343 | 1,318 | 1,332 | -7 | -0.5% | 613,000 |
2021/06/09 | 1,351 | 1,356 | 1,338 | 1,339 | -2 | -0.1% | 360,500 |
2021/06/08 | 1,340 | 1,347 | 1,337 | 1,341 | +6 | +0.4% | 365,100 |
801~
850
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