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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,435 | 1,444 | 1,419 | 1,444 | +24 | +1.7% | 580,700 |
2021/03/02 | 1,452 | 1,454 | 1,398 | 1,420 | -36 | -2.5% | 752,900 |
2021/03/01 | 1,438 | 1,456 | 1,421 | 1,456 | +47 | +3.3% | 742,000 |
2021/02/26 | 1,460 | 1,465 | 1,408 | 1,409 | -55 | -3.8% | 937,700 |
2021/02/25 | 1,448 | 1,491 | 1,440 | 1,464 | +39 | +2.7% | 1,158,600 |
2021/02/24 | 1,430 | 1,437 | 1,416 | 1,425 | +8 | +0.6% | 589,600 |
2021/02/22 | 1,415 | 1,428 | 1,405 | 1,417 | +31 | +2.2% | 581,200 |
2021/02/19 | 1,409 | 1,411 | 1,381 | 1,386 | -17 | -1.2% | 465,800 |
2021/02/18 | 1,407 | 1,425 | 1,393 | 1,403 | +25 | +1.8% | 817,200 |
2021/02/17 | 1,396 | 1,407 | 1,376 | 1,378 | -4 | -0.3% | 332,900 |
2021/02/16 | 1,386 | 1,401 | 1,378 | 1,382 | -11 | -0.8% | 377,100 |
2021/02/15 | 1,410 | 1,416 | 1,384 | 1,393 | -5 | -0.4% | 368,700 |
2021/02/12 | 1,397 | 1,404 | 1,382 | 1,398 | +15 | +1.1% | 503,800 |
2021/02/10 | 1,390 | 1,399 | 1,373 | 1,383 | -10 | -0.7% | 724,700 |
2021/02/09 | 1,408 | 1,418 | 1,380 | 1,393 | -33 | -2.3% | 761,900 |
2021/02/08 | 1,411 | 1,477 | 1,406 | 1,426 | +49 | +3.6% | 1,821,600 |
2021/02/05 | 1,278 | 1,401 | 1,278 | 1,377 | +129 | +10.3% | 1,741,900 |
2021/02/04 | 1,253 | 1,264 | 1,242 | 1,248 | -3 | -0.2% | 480,500 |
2021/02/03 | 1,245 | 1,264 | 1,242 | 1,251 | +19 | +1.5% | 482,100 |
2021/02/02 | 1,218 | 1,245 | 1,213 | 1,232 | +14 | +1.1% | 433,900 |
2021/02/01 | 1,205 | 1,232 | 1,204 | 1,218 | +16 | +1.3% | 541,800 |
2021/01/29 | 1,180 | 1,211 | 1,174 | 1,202 | +27 | +2.3% | 863,000 |
2021/01/28 | 1,161 | 1,183 | 1,156 | 1,175 | -9 | -0.8% | 464,700 |
2021/01/27 | 1,180 | 1,193 | 1,176 | 1,184 | +10 | +0.9% | 501,200 |
2021/01/26 | 1,162 | 1,174 | 1,153 | 1,174 | +21 | +1.8% | 354,300 |
2021/01/25 | 1,150 | 1,155 | 1,146 | 1,153 | +4 | +0.3% | 251,400 |
2021/01/22 | 1,141 | 1,149 | 1,134 | 1,149 | -1 | -0.1% | 324,200 |
2021/01/21 | 1,144 | 1,165 | 1,142 | 1,150 | +9 | +0.8% | 561,500 |
2021/01/20 | 1,143 | 1,147 | 1,135 | 1,141 | +3 | +0.3% | 478,800 |
2021/01/19 | 1,150 | 1,154 | 1,138 | 1,138 | -12 | -1% | 379,100 |
2021/01/18 | 1,147 | 1,159 | 1,143 | 1,150 | -12 | -1% | 248,700 |
2021/01/15 | 1,168 | 1,176 | 1,157 | 1,162 | -11 | -0.9% | 549,800 |
2021/01/14 | 1,151 | 1,184 | 1,150 | 1,173 | +20 | +1.7% | 673,600 |
2021/01/13 | 1,141 | 1,160 | 1,140 | 1,153 | -3 | -0.3% | 425,300 |
2021/01/12 | 1,146 | 1,157 | 1,137 | 1,156 | +5 | +0.4% | 381,300 |
2021/01/08 | 1,132 | 1,152 | 1,126 | 1,151 | +14 | +1.2% | 389,000 |
2021/01/07 | 1,147 | 1,157 | 1,135 | 1,137 | +10 | +0.9% | 507,200 |
2021/01/06 | 1,113 | 1,135 | 1,105 | 1,127 | +30 | +2.7% | 632,900 |
2021/01/05 | 1,095 | 1,097 | 1,086 | 1,097 | +1 | +0.1% | 458,400 |
2021/01/04 | 1,117 | 1,117 | 1,080 | 1,096 | -28 | -2.5% | 724,800 |
2020/12/30 | 1,135 | 1,136 | 1,120 | 1,124 | -16 | -1.4% | 508,200 |
2020/12/29 | 1,143 | 1,144 | 1,131 | 1,140 | +5 | +0.4% | 393,600 |
2020/12/28 | 1,146 | 1,149 | 1,128 | 1,135 | -5 | -0.4% | 373,900 |
2020/12/25 | 1,131 | 1,140 | 1,123 | 1,140 | +14 | +1.2% | 392,700 |
2020/12/24 | 1,124 | 1,138 | 1,123 | 1,126 | -1 | -0.1% | 434,800 |
2020/12/23 | 1,139 | 1,142 | 1,123 | 1,127 | -18 | -1.6% | 441,400 |
2020/12/22 | 1,133 | 1,149 | 1,132 | 1,145 | +8 | +0.7% | 460,900 |
2020/12/21 | 1,141 | 1,155 | 1,129 | 1,137 | -6 | -0.5% | 440,700 |
2020/12/18 | 1,130 | 1,151 | 1,125 | 1,143 | +14 | +1.2% | 1,080,900 |
2020/12/17 | 1,156 | 1,158 | 1,129 | 1,129 | -28 | -2.4% | 577,900 |
901~
950
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