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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,241 | 1,253 | 1,223 | 1,253 | +9 | +0.7% | 470,200 |
2020/08/11 | 1,229 | 1,249 | 1,219 | 1,244 | +43 | +3.6% | 421,300 |
2020/08/07 | 1,212 | 1,222 | 1,199 | 1,201 | +1 | +0.1% | 370,500 |
2020/08/06 | 1,210 | 1,215 | 1,191 | 1,200 | -16 | -1.3% | 509,000 |
2020/08/05 | 1,196 | 1,216 | 1,184 | 1,216 | +16 | +1.3% | 415,700 |
2020/08/04 | 1,185 | 1,205 | 1,180 | 1,200 | +45 | +3.9% | 505,400 |
2020/08/03 | 1,139 | 1,165 | 1,128 | 1,155 | +15 | +1.3% | 732,100 |
2020/07/31 | 1,180 | 1,185 | 1,138 | 1,140 | -55 | -4.6% | 817,200 |
2020/07/30 | 1,201 | 1,212 | 1,193 | 1,195 | ±0 | ±0% | 523,900 |
2020/07/29 | 1,195 | 1,204 | 1,185 | 1,195 | -6 | -0.5% | 283,900 |
2020/07/28 | 1,203 | 1,219 | 1,197 | 1,201 | -7 | -0.6% | 398,000 |
2020/07/27 | 1,166 | 1,212 | 1,166 | 1,208 | +22 | +1.9% | 651,500 |
2020/07/22 | 1,188 | 1,205 | 1,181 | 1,186 | +7 | +0.6% | 552,000 |
2020/07/21 | 1,192 | 1,192 | 1,167 | 1,179 | -27 | -2.2% | 442,200 |
1001~
1050
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