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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,125 | 1,144 | 1,121 | 1,144 | +17 | +1.5% | 807,800 |
2020/10/22 | 1,140 | 1,141 | 1,122 | 1,127 | -21 | -1.8% | 609,400 |
2020/10/21 | 1,127 | 1,149 | 1,126 | 1,148 | +18 | +1.6% | 442,400 |
2020/10/20 | 1,138 | 1,142 | 1,126 | 1,130 | -18 | -1.6% | 439,900 |
2020/10/19 | 1,154 | 1,157 | 1,146 | 1,148 | +6 | +0.5% | 475,300 |
2020/10/16 | 1,146 | 1,152 | 1,135 | 1,142 | -2 | -0.2% | 370,400 |
2020/10/15 | 1,142 | 1,160 | 1,139 | 1,144 | +2 | +0.2% | 324,800 |
2020/10/14 | 1,150 | 1,155 | 1,142 | 1,142 | -13 | -1.1% | 337,800 |
2020/10/13 | 1,163 | 1,165 | 1,149 | 1,155 | +2 | +0.2% | 308,300 |
2020/10/12 | 1,150 | 1,160 | 1,145 | 1,153 | -11 | -0.9% | 364,100 |
2020/10/09 | 1,190 | 1,190 | 1,161 | 1,164 | -16 | -1.4% | 385,600 |
2020/10/08 | 1,175 | 1,185 | 1,166 | 1,180 | +13 | +1.1% | 483,600 |
2020/10/07 | 1,169 | 1,178 | 1,162 | 1,167 | -7 | -0.6% | 399,100 |
2020/10/06 | 1,170 | 1,182 | 1,168 | 1,174 | +15 | +1.3% | 483,600 |
2020/10/05 | 1,140 | 1,164 | 1,139 | 1,159 | +39 | +3.5% | 543,800 |
2020/10/02 | 1,130 | 1,145 | 1,116 | 1,120 | - | - | 548,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,165 | 1,169 | 1,129 | 1,129 | -35 | -3% | 538,500 |
2020/09/29 | 1,174 | 1,176 | 1,152 | 1,164 | -21 | -1.8% | 401,200 |
2020/09/28 | 1,170 | 1,187 | 1,154 | 1,185 | +26 | +2.2% | 584,100 |
2020/09/25 | 1,167 | 1,167 | 1,149 | 1,159 | +1 | +0.1% | 460,800 |
2020/09/24 | 1,168 | 1,171 | 1,149 | 1,158 | -25 | -2.1% | 705,300 |
2020/09/23 | 1,201 | 1,227 | 1,174 | 1,183 | -48 | -3.9% | 588,300 |
2020/09/18 | 1,219 | 1,232 | 1,210 | 1,231 | +15 | +1.2% | 970,700 |
2020/09/17 | 1,217 | 1,225 | 1,210 | 1,216 | -3 | -0.2% | 361,800 |
2020/09/16 | 1,225 | 1,232 | 1,219 | 1,219 | -5 | -0.4% | 216,400 |
2020/09/15 | 1,230 | 1,232 | 1,213 | 1,224 | -4 | -0.3% | 228,200 |
2020/09/14 | 1,213 | 1,233 | 1,206 | 1,228 | +4 | +0.3% | 452,500 |
2020/09/11 | 1,216 | 1,228 | 1,209 | 1,224 | +9 | +0.7% | 418,400 |
2020/09/10 | 1,211 | 1,218 | 1,205 | 1,215 | +13 | +1.1% | 301,000 |
2020/09/09 | 1,194 | 1,204 | 1,188 | 1,202 | -18 | -1.5% | 400,100 |
2020/09/08 | 1,196 | 1,220 | 1,194 | 1,220 | +23 | +1.9% | 365,500 |
2020/09/07 | 1,190 | 1,205 | 1,190 | 1,197 | -3 | -0.3% | 315,800 |
2020/09/04 | 1,201 | 1,205 | 1,184 | 1,200 | -16 | -1.3% | 389,800 |
2020/09/03 | 1,241 | 1,241 | 1,216 | 1,216 | -6 | -0.5% | 245,900 |
2020/09/02 | 1,220 | 1,223 | 1,212 | 1,222 | -11 | -0.9% | 325,400 |
2020/09/01 | 1,240 | 1,243 | 1,226 | 1,233 | -19 | -1.5% | 304,100 |
2020/08/31 | 1,273 | 1,276 | 1,252 | 1,252 | -8 | -0.6% | 348,700 |
2020/08/28 | 1,277 | 1,285 | 1,244 | 1,260 | -9 | -0.7% | 377,400 |
2020/08/27 | 1,281 | 1,281 | 1,267 | 1,269 | -4 | -0.3% | 240,300 |
2020/08/26 | 1,263 | 1,273 | 1,254 | 1,273 | +9 | +0.7% | 255,300 |
2020/08/25 | 1,258 | 1,264 | 1,245 | 1,264 | +28 | +2.3% | 509,800 |
2020/08/24 | 1,250 | 1,251 | 1,229 | 1,236 | -7 | -0.6% | 363,700 |
2020/08/21 | 1,252 | 1,270 | 1,238 | 1,243 | -7 | -0.6% | 220,400 |
2020/08/20 | 1,244 | 1,251 | 1,238 | 1,250 | -2 | -0.2% | 189,500 |
2020/08/19 | 1,237 | 1,256 | 1,228 | 1,252 | +10 | +0.8% | 203,000 |
2020/08/18 | 1,244 | 1,244 | 1,231 | 1,242 | -5 | -0.4% | 328,100 |
2020/08/17 | 1,242 | 1,260 | 1,231 | 1,247 | +12 | +1% | 373,600 |
2020/08/14 | 1,256 | 1,256 | 1,230 | 1,235 | -10 | -0.8% | 260,700 |
2020/08/13 | 1,253 | 1,253 | 1,235 | 1,245 | -8 | -0.6% | 337,400 |
1001~
1050
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