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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
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