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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 1,340 | 1,346 | 1,334 | 1,335 | -2 | -0.1% | 441,300 |
2021/06/04 | 1,363 | 1,363 | 1,335 | 1,337 | -8 | -0.6% | 321,500 |
2021/06/03 | 1,332 | 1,349 | 1,332 | 1,345 | +1 | +0.1% | 462,700 |
2021/06/02 | 1,318 | 1,347 | 1,314 | 1,344 | +28 | +2.1% | 631,500 |
2021/06/01 | 1,310 | 1,316 | 1,295 | 1,316 | +9 | +0.7% | 473,400 |
2021/05/31 | 1,310 | 1,316 | 1,303 | 1,307 | -5 | -0.4% | 496,400 |
2021/05/28 | 1,315 | 1,317 | 1,300 | 1,312 | +24 | +1.9% | 743,700 |
2021/05/27 | 1,285 | 1,300 | 1,280 | 1,288 | +8 | +0.6% | 904,600 |
2021/05/26 | 1,247 | 1,289 | 1,243 | 1,280 | +5 | +0.4% | 717,400 |
2021/05/25 | 1,285 | 1,287 | 1,271 | 1,275 | -5 | -0.4% | 436,900 |
2021/05/24 | 1,276 | 1,288 | 1,276 | 1,280 | +4 | +0.3% | 425,400 |
2021/05/21 | 1,278 | 1,288 | 1,273 | 1,276 | +5 | +0.4% | 502,000 |
2021/05/20 | 1,270 | 1,284 | 1,262 | 1,271 | -7 | -0.5% | 548,300 |
2021/05/19 | 1,275 | 1,286 | 1,272 | 1,278 | -24 | -1.8% | 516,400 |
801~
850
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