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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,287 | 1,310 | 1,287 | 1,302 | +17 | +1.3% | 482,800 |
2021/05/17 | 1,301 | 1,308 | 1,278 | 1,285 | -15 | -1.2% | 633,700 |
2021/05/14 | 1,308 | 1,314 | 1,293 | 1,300 | -74 | -5.4% | 1,093,500 |
2021/05/13 | 1,384 | 1,397 | 1,370 | 1,374 | -27 | -1.9% | 535,300 |
2021/05/12 | 1,417 | 1,429 | 1,393 | 1,401 | -24 | -1.7% | 490,600 |
2021/05/11 | 1,420 | 1,449 | 1,417 | 1,425 | -16 | -1.1% | 493,400 |
2021/05/10 | 1,426 | 1,455 | 1,421 | 1,441 | +11 | +0.8% | 382,900 |
2021/05/07 | 1,415 | 1,441 | 1,414 | 1,430 | +5 | +0.4% | 550,100 |
2021/05/06 | 1,423 | 1,450 | 1,416 | 1,425 | -5 | -0.3% | 452,700 |
2021/04/30 | 1,442 | 1,446 | 1,427 | 1,430 | +2 | +0.1% | 490,400 |
2021/04/28 | 1,429 | 1,437 | 1,426 | 1,428 | +1 | +0.1% | 317,100 |
2021/04/27 | 1,421 | 1,434 | 1,414 | 1,427 | ±0 | ±0% | 389,700 |
2021/04/26 | 1,434 | 1,438 | 1,414 | 1,427 | -13 | -0.9% | 353,800 |
2021/04/23 | 1,442 | 1,458 | 1,435 | 1,440 | -7 | -0.5% | 426,200 |
2021/04/22 | 1,467 | 1,467 | 1,436 | 1,447 | +11 | +0.8% | 630,200 |
2021/04/21 | 1,433 | 1,442 | 1,422 | 1,436 | -18 | -1.2% | 646,000 |
2021/04/20 | 1,458 | 1,473 | 1,448 | 1,454 | -23 | -1.6% | 559,300 |
2021/04/19 | 1,462 | 1,482 | 1,458 | 1,477 | +16 | +1.1% | 492,000 |
2021/04/16 | 1,451 | 1,465 | 1,439 | 1,461 | +5 | +0.3% | 337,700 |
2021/04/15 | 1,422 | 1,459 | 1,420 | 1,456 | +38 | +2.7% | 760,500 |
2021/04/14 | 1,421 | 1,428 | 1,405 | 1,418 | -23 | -1.6% | 438,900 |
2021/04/13 | 1,444 | 1,449 | 1,437 | 1,441 | -3 | -0.2% | 335,600 |
2021/04/12 | 1,428 | 1,448 | 1,421 | 1,444 | +31 | +2.2% | 504,100 |
2021/04/09 | 1,425 | 1,443 | 1,409 | 1,413 | -1 | -0.1% | 788,900 |
2021/04/08 | 1,432 | 1,434 | 1,403 | 1,414 | -30 | -2.1% | 780,900 |
2021/04/07 | 1,438 | 1,451 | 1,425 | 1,444 | +22 | +1.5% | 504,400 |
2021/04/06 | 1,425 | 1,428 | 1,392 | 1,422 | -6 | -0.4% | 745,900 |
2021/04/05 | 1,425 | 1,433 | 1,412 | 1,428 | +5 | +0.4% | 423,000 |
2021/04/02 | 1,451 | 1,455 | 1,418 | 1,423 | -13 | -0.9% | 443,000 |
2021/04/01 | 1,440 | 1,463 | 1,429 | 1,436 | -18 | -1.2% | 590,300 |
2021/03/31 | 1,456 | 1,487 | 1,445 | 1,454 | -17 | -1.2% | 1,136,200 |
2021/03/30 | 1,490 | 1,498 | 1,456 | 1,471 | -44 | -2.9% | 936,800 |
2021/03/29 | 1,544 | 1,548 | 1,490 | 1,515 | -53 | -3.4% | 1,146,000 |
2021/03/26 | 1,569 | 1,581 | 1,559 | 1,568 | +15 | +1% | 408,400 |
2021/03/25 | 1,513 | 1,564 | 1,512 | 1,553 | +31 | +2% | 581,500 |
2021/03/24 | 1,558 | 1,569 | 1,510 | 1,522 | -60 | -3.8% | 1,039,400 |
2021/03/23 | 1,585 | 1,596 | 1,573 | 1,582 | -2 | -0.1% | 510,800 |
2021/03/22 | 1,590 | 1,597 | 1,565 | 1,584 | -7 | -0.4% | 571,200 |
2021/03/19 | 1,598 | 1,607 | 1,585 | 1,591 | +27 | +1.7% | 1,226,200 |
2021/03/18 | 1,550 | 1,578 | 1,542 | 1,564 | +33 | +2.2% | 963,400 |
2021/03/17 | 1,521 | 1,532 | 1,500 | 1,531 | +2 | +0.1% | 536,300 |
2021/03/16 | 1,528 | 1,538 | 1,519 | 1,529 | -2 | -0.1% | 426,300 |
2021/03/15 | 1,529 | 1,537 | 1,508 | 1,531 | +7 | +0.5% | 416,100 |
2021/03/12 | 1,528 | 1,530 | 1,494 | 1,524 | +11 | +0.7% | 616,900 |
2021/03/11 | 1,503 | 1,531 | 1,493 | 1,513 | +31 | +2.1% | 635,300 |
2021/03/10 | 1,483 | 1,493 | 1,462 | 1,482 | -18 | -1.2% | 566,600 |
2021/03/09 | 1,497 | 1,508 | 1,479 | 1,500 | +26 | +1.8% | 665,500 |
2021/03/08 | 1,482 | 1,484 | 1,456 | 1,474 | +19 | +1.3% | 489,500 |
2021/03/05 | 1,449 | 1,456 | 1,434 | 1,455 | +21 | +1.5% | 473,400 |
2021/03/04 | 1,432 | 1,437 | 1,413 | 1,434 | -10 | -0.7% | 386,500 |
851~
900
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