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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,241 | 1,268 | 1,235 | 1,244 | -11 | -0.9% | 594,100 |
2020/05/28 | 1,258 | 1,270 | 1,240 | 1,255 | +1 | +0.1% | 834,300 |
2020/05/27 | 1,227 | 1,256 | 1,226 | 1,254 | +27 | +2.2% | 512,400 |
2020/05/26 | 1,214 | 1,230 | 1,202 | 1,227 | +17 | +1.4% | 371,800 |
2020/05/25 | 1,204 | 1,222 | 1,201 | 1,210 | +21 | +1.8% | 319,300 |
2020/05/22 | 1,182 | 1,206 | 1,179 | 1,189 | -11 | -0.9% | 462,000 |
2020/05/21 | 1,190 | 1,212 | 1,186 | 1,200 | +5 | +0.4% | 467,600 |
2020/05/20 | 1,199 | 1,202 | 1,186 | 1,195 | -9 | -0.7% | 542,900 |
2020/05/19 | 1,188 | 1,211 | 1,173 | 1,204 | +44 | +3.8% | 680,200 |
2020/05/18 | 1,125 | 1,167 | 1,121 | 1,160 | +50 | +4.5% | 638,600 |
2020/05/15 | 1,125 | 1,147 | 1,094 | 1,110 | -16 | -1.4% | 827,800 |
2020/05/14 | 1,144 | 1,160 | 1,126 | 1,126 | -51 | -4.3% | 579,100 |
2020/05/13 | 1,173 | 1,193 | 1,170 | 1,177 | -33 | -2.7% | 519,400 |
2020/05/12 | 1,208 | 1,219 | 1,196 | 1,210 | -5 | -0.4% | 461,300 |
1051~
1100
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