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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,200 | 1,207 | 1,182 | 1,206 | -4 | -0.3% | 244,600 |
2020/07/17 | 1,223 | 1,224 | 1,205 | 1,210 | +5 | +0.4% | 450,600 |
2020/07/16 | 1,207 | 1,226 | 1,195 | 1,205 | +3 | +0.2% | 586,600 |
2020/07/15 | 1,205 | 1,223 | 1,195 | 1,202 | +22 | +1.9% | 504,200 |
2020/07/14 | 1,187 | 1,187 | 1,174 | 1,180 | ±0 | ±0% | 292,600 |
2020/07/13 | 1,169 | 1,189 | 1,168 | 1,180 | +37 | +3.2% | 416,400 |
2020/07/10 | 1,166 | 1,171 | 1,142 | 1,143 | -16 | -1.4% | 448,500 |
2020/07/09 | 1,151 | 1,166 | 1,150 | 1,159 | -1 | -0.1% | 409,000 |
2020/07/08 | 1,151 | 1,179 | 1,149 | 1,160 | +3 | +0.3% | 515,000 |
2020/07/07 | 1,155 | 1,167 | 1,145 | 1,157 | -2 | -0.2% | 401,100 |
2020/07/06 | 1,143 | 1,167 | 1,133 | 1,159 | +16 | +1.4% | 401,800 |
2020/07/03 | 1,145 | 1,166 | 1,133 | 1,143 | -7 | -0.6% | 443,800 |
2020/07/02 | 1,139 | 1,171 | 1,137 | 1,150 | +2 | +0.2% | 469,400 |
2020/07/01 | 1,167 | 1,173 | 1,143 | 1,148 | -18 | -1.5% | 396,300 |
2020/06/30 | 1,192 | 1,194 | 1,166 | 1,166 | -3 | -0.3% | 512,400 |
2020/06/29 | 1,187 | 1,195 | 1,164 | 1,169 | -35 | -2.9% | 459,200 |
2020/06/26 | 1,185 | 1,209 | 1,181 | 1,204 | +23 | +1.9% | 359,600 |
2020/06/25 | 1,209 | 1,209 | 1,173 | 1,181 | -32 | -2.6% | 451,200 |
2020/06/24 | 1,226 | 1,227 | 1,206 | 1,213 | -9 | -0.7% | 257,600 |
2020/06/23 | 1,223 | 1,234 | 1,212 | 1,222 | +1 | +0.1% | 220,400 |
2020/06/22 | 1,205 | 1,227 | 1,205 | 1,221 | +5 | +0.4% | 246,500 |
2020/06/19 | 1,240 | 1,240 | 1,211 | 1,216 | -13 | -1.1% | 502,300 |
2020/06/18 | 1,227 | 1,236 | 1,211 | 1,229 | -4 | -0.3% | 281,300 |
2020/06/17 | 1,234 | 1,240 | 1,219 | 1,233 | -15 | -1.2% | 403,200 |
2020/06/16 | 1,226 | 1,253 | 1,217 | 1,248 | +77 | +6.6% | 684,300 |
2020/06/15 | 1,191 | 1,209 | 1,171 | 1,171 | -20 | -1.7% | 320,400 |
2020/06/12 | 1,196 | 1,196 | 1,172 | 1,191 | -29 | -2.4% | 638,100 |
2020/06/11 | 1,231 | 1,250 | 1,220 | 1,220 | -45 | -3.6% | 522,600 |
2020/06/10 | 1,286 | 1,295 | 1,262 | 1,265 | -26 | -2% | 476,500 |
2020/06/09 | 1,301 | 1,320 | 1,283 | 1,291 | +2 | +0.2% | 542,100 |
2020/06/08 | 1,249 | 1,295 | 1,248 | 1,289 | +44 | +3.5% | 590,800 |
2020/06/05 | 1,250 | 1,256 | 1,230 | 1,245 | -4 | -0.3% | 349,700 |
2020/06/04 | 1,253 | 1,258 | 1,231 | 1,249 | +8 | +0.6% | 542,100 |
2020/06/03 | 1,245 | 1,257 | 1,235 | 1,241 | -2 | -0.2% | 413,200 |
2020/06/02 | 1,234 | 1,258 | 1,230 | 1,243 | +13 | +1.1% | 572,100 |
2020/06/01 | 1,239 | 1,249 | 1,225 | 1,230 | -14 | -1.1% | 335,400 |
1051~
1100
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