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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,462 | 1,478 | 1,462 | 1,468 | +10 | +0.7% | 526,200 |
2020/02/20 | 1,466 | 1,477 | 1,455 | 1,458 | -3 | -0.2% | 443,600 |
2020/02/19 | 1,481 | 1,481 | 1,457 | 1,461 | -10 | -0.7% | 639,200 |
2020/02/18 | 1,469 | 1,477 | 1,460 | 1,471 | -10 | -0.7% | 697,000 |
2020/02/17 | 1,464 | 1,484 | 1,459 | 1,481 | +3 | +0.2% | 623,800 |
2020/02/14 | 1,492 | 1,492 | 1,471 | 1,478 | -22 | -1.5% | 412,200 |
2020/02/13 | 1,515 | 1,519 | 1,498 | 1,500 | -16 | -1.1% | 307,800 |
2020/02/12 | 1,544 | 1,545 | 1,508 | 1,516 | -32 | -2.1% | 464,000 |
2020/02/10 | 1,551 | 1,554 | 1,538 | 1,548 | -6 | -0.4% | 402,700 |
2020/02/07 | 1,525 | 1,554 | 1,510 | 1,554 | +48 | +3.2% | 686,400 |
2020/02/06 | 1,490 | 1,522 | 1,486 | 1,506 | +20 | +1.3% | 686,200 |
2020/02/05 | 1,482 | 1,489 | 1,477 | 1,486 | +6 | +0.4% | 416,000 |
2020/02/04 | 1,480 | 1,489 | 1,476 | 1,480 | -8 | -0.5% | 524,800 |
2020/02/03 | 1,474 | 1,491 | 1,471 | 1,488 | ±0 | ±0% | 504,200 |
2020/01/31 | 1,507 | 1,508 | 1,487 | 1,488 | -9 | -0.6% | 737,800 |
2020/01/30 | 1,489 | 1,498 | 1,477 | 1,497 | +17 | +1.1% | 718,800 |
2020/01/29 | 1,465 | 1,482 | 1,465 | 1,480 | +13 | +0.9% | 330,200 |
2020/01/28 | 1,464 | 1,478 | 1,458 | 1,467 | -7 | -0.5% | 707,300 |
2020/01/27 | 1,480 | 1,487 | 1,470 | 1,474 | -24 | -1.6% | 750,200 |
2020/01/24 | 1,510 | 1,510 | 1,490 | 1,498 | -11 | -0.7% | 454,300 |
2020/01/23 | 1,506 | 1,519 | 1,502 | 1,509 | +5 | +0.3% | 697,800 |
2020/01/22 | 1,495 | 1,504 | 1,488 | 1,504 | +23 | +1.6% | 545,700 |
2020/01/21 | 1,480 | 1,491 | 1,470 | 1,481 | +4 | +0.3% | 412,900 |
2020/01/20 | 1,483 | 1,483 | 1,470 | 1,477 | -4 | -0.3% | 424,300 |
2020/01/17 | 1,471 | 1,486 | 1,467 | 1,481 | +14 | +1% | 578,400 |
2020/01/16 | 1,467 | 1,478 | 1,461 | 1,467 | ±0 | ±0% | 605,100 |
2020/01/15 | 1,465 | 1,480 | 1,461 | 1,467 | +2 | +0.1% | 421,500 |
2020/01/14 | 1,460 | 1,467 | 1,456 | 1,465 | +8 | +0.5% | 397,100 |
2020/01/10 | 1,465 | 1,468 | 1,452 | 1,457 | -2 | -0.1% | 364,100 |
2020/01/09 | 1,457 | 1,464 | 1,453 | 1,459 | +9 | +0.6% | 277,500 |
2020/01/08 | 1,450 | 1,462 | 1,445 | 1,450 | -11 | -0.8% | 592,900 |
2020/01/07 | 1,430 | 1,463 | 1,428 | 1,461 | +34 | +2.4% | 524,500 |
2020/01/06 | 1,437 | 1,442 | 1,416 | 1,427 | -35 | -2.4% | 638,200 |
2019/12/30 | 1,473 | 1,477 | 1,461 | 1,462 | -14 | -0.9% | 320,400 |
2019/12/27 | 1,475 | 1,484 | 1,473 | 1,476 | +6 | +0.4% | 309,900 |
2019/12/26 | 1,461 | 1,470 | 1,458 | 1,470 | +12 | +0.8% | 242,200 |
2019/12/25 | 1,469 | 1,469 | 1,455 | 1,458 | -2 | -0.1% | 233,100 |
2019/12/24 | 1,460 | 1,465 | 1,457 | 1,460 | +8 | +0.6% | 238,900 |
2019/12/23 | 1,461 | 1,462 | 1,451 | 1,452 | +2 | +0.1% | 227,200 |
2019/12/20 | 1,452 | 1,457 | 1,447 | 1,450 | -9 | -0.6% | 436,300 |
2019/12/19 | 1,462 | 1,469 | 1,456 | 1,459 | -9 | -0.6% | 269,600 |
2019/12/18 | 1,488 | 1,489 | 1,463 | 1,468 | -26 | -1.7% | 394,800 |
2019/12/17 | 1,490 | 1,498 | 1,481 | 1,494 | +16 | +1.1% | 448,400 |
2019/12/16 | 1,480 | 1,491 | 1,473 | 1,478 | +2 | +0.1% | 318,600 |
2019/12/13 | 1,498 | 1,499 | 1,474 | 1,476 | +1 | +0.1% | 741,000 |
2019/12/12 | 1,483 | 1,484 | 1,468 | 1,475 | -5 | -0.3% | 315,000 |
2019/12/11 | 1,479 | 1,484 | 1,471 | 1,480 | +6 | +0.4% | 302,100 |
2019/12/10 | 1,453 | 1,474 | 1,451 | 1,474 | +23 | +1.6% | 448,000 |
2019/12/09 | 1,447 | 1,451 | 1,434 | 1,451 | -4 | -0.3% | 396,000 |
2019/12/06 | 1,459 | 1,465 | 1,453 | 1,455 | -3 | -0.2% | 335,400 |
1151~
1200
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