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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,200 | 1,215 | 1,200 | 1,215 | +27 | +2.3% | 424,500 |
2020/05/08 | 1,179 | 1,189 | 1,163 | 1,188 | +28 | +2.4% | 664,700 |
2020/05/07 | 1,167 | 1,179 | 1,156 | 1,160 | -27 | -2.3% | 503,900 |
2020/05/01 | 1,204 | 1,214 | 1,185 | 1,187 | -19 | -1.6% | 356,400 |
2020/04/30 | 1,227 | 1,239 | 1,206 | 1,206 | +9 | +0.8% | 582,800 |
2020/04/28 | 1,182 | 1,199 | 1,167 | 1,197 | +7 | +0.6% | 491,200 |
2020/04/27 | 1,191 | 1,195 | 1,179 | 1,190 | +4 | +0.3% | 353,200 |
2020/04/24 | 1,174 | 1,189 | 1,162 | 1,186 | +8 | +0.7% | 413,900 |
2020/04/23 | 1,154 | 1,181 | 1,150 | 1,178 | +16 | +1.4% | 361,800 |
2020/04/22 | 1,146 | 1,168 | 1,143 | 1,162 | +6 | +0.5% | 407,500 |
2020/04/21 | 1,154 | 1,162 | 1,135 | 1,156 | -17 | -1.4% | 441,900 |
2020/04/20 | 1,164 | 1,183 | 1,161 | 1,173 | -9 | -0.8% | 282,200 |
2020/04/17 | 1,165 | 1,194 | 1,153 | 1,182 | +34 | +3% | 738,900 |
2020/04/16 | 1,138 | 1,155 | 1,134 | 1,148 | -11 | -0.9% | 570,700 |
2020/04/15 | 1,164 | 1,173 | 1,136 | 1,159 | -31 | -2.6% | 806,500 |
2020/04/14 | 1,182 | 1,197 | 1,173 | 1,190 | -4 | -0.3% | 347,100 |
2020/04/13 | 1,202 | 1,206 | 1,190 | 1,194 | -23 | -1.9% | 208,100 |
2020/04/10 | 1,221 | 1,222 | 1,189 | 1,217 | -6 | -0.5% | 313,900 |
2020/04/09 | 1,214 | 1,232 | 1,199 | 1,223 | -9 | -0.7% | 402,500 |
2020/04/08 | 1,229 | 1,246 | 1,198 | 1,232 | +3 | +0.2% | 462,100 |
2020/04/07 | 1,190 | 1,242 | 1,174 | 1,229 | +64 | +5.5% | 789,000 |
2020/04/06 | 1,135 | 1,181 | 1,132 | 1,165 | +30 | +2.6% | 928,300 |
2020/04/03 | 1,154 | 1,169 | 1,122 | 1,135 | -22 | -1.9% | 636,500 |
2020/04/02 | 1,191 | 1,209 | 1,157 | 1,157 | -54 | -4.5% | 367,700 |
2020/04/01 | 1,222 | 1,257 | 1,193 | 1,211 | +6 | +0.5% | 695,000 |
2020/03/31 | 1,270 | 1,280 | 1,202 | 1,205 | -95 | -7.3% | 773,500 |
2020/03/30 | 1,313 | 1,321 | 1,253 | 1,300 | -43 | -3.2% | 623,700 |
2020/03/27 | 1,348 | 1,358 | 1,305 | 1,343 | +61 | +4.8% | 809,500 |
2020/03/26 | 1,300 | 1,302 | 1,252 | 1,282 | -18 | -1.4% | 669,400 |
2020/03/25 | 1,254 | 1,304 | 1,229 | 1,300 | +76 | +6.2% | 574,900 |
2020/03/24 | 1,231 | 1,245 | 1,203 | 1,224 | +19 | +1.6% | 596,100 |
2020/03/23 | 1,271 | 1,298 | 1,188 | 1,205 | -48 | -3.8% | 1,028,400 |
2020/03/19 | 1,178 | 1,259 | 1,165 | 1,253 | +131 | +11.7% | 1,314,200 |
2020/03/18 | 1,129 | 1,164 | 1,116 | 1,122 | -17 | -1.5% | 863,800 |
2020/03/17 | 1,079 | 1,149 | 1,070 | 1,139 | +37 | +3.4% | 1,507,900 |
2020/03/16 | 1,138 | 1,153 | 1,100 | 1,102 | -36 | -3.2% | 666,600 |
1101~
1150
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