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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,446 | 1,461 | 1,446 | 1,458 | +21 | +1.5% | 515,500 |
2019/12/04 | 1,433 | 1,437 | 1,426 | 1,437 | +3 | +0.2% | 283,300 |
2019/12/03 | 1,436 | 1,437 | 1,419 | 1,434 | -18 | -1.2% | 509,200 |
2019/12/02 | 1,450 | 1,465 | 1,447 | 1,452 | +14 | +1% | 315,100 |
2019/11/29 | 1,457 | 1,458 | 1,438 | 1,438 | -11 | -0.8% | 322,000 |
2019/11/28 | 1,459 | 1,459 | 1,444 | 1,449 | +2 | +0.1% | 224,500 |
2019/11/27 | 1,449 | 1,458 | 1,447 | 1,447 | -2 | -0.1% | 202,700 |
2019/11/26 | 1,450 | 1,452 | 1,442 | 1,449 | -3 | -0.2% | 302,600 |
2019/11/25 | 1,441 | 1,453 | 1,439 | 1,452 | +17 | +1.2% | 384,000 |
2019/11/22 | 1,451 | 1,452 | 1,435 | 1,435 | -12 | -0.8% | 415,600 |
2019/11/21 | 1,461 | 1,466 | 1,431 | 1,447 | -22 | -1.5% | 461,100 |
2019/11/20 | 1,455 | 1,472 | 1,454 | 1,469 | +14 | +1% | 484,000 |
2019/11/19 | 1,440 | 1,456 | 1,436 | 1,455 | +22 | +1.5% | 403,600 |
2019/11/18 | 1,443 | 1,443 | 1,427 | 1,433 | -9 | -0.6% | 273,000 |
2019/11/15 | 1,442 | 1,451 | 1,434 | 1,442 | +4 | +0.3% | 353,400 |
2019/11/14 | 1,450 | 1,457 | 1,434 | 1,438 | -26 | -1.8% | 375,800 |
2019/11/13 | 1,481 | 1,482 | 1,464 | 1,464 | -25 | -1.7% | 408,300 |
2019/11/12 | 1,484 | 1,492 | 1,471 | 1,489 | +10 | +0.7% | 582,900 |
2019/11/11 | 1,463 | 1,484 | 1,462 | 1,479 | +39 | +2.7% | 802,100 |
2019/11/08 | 1,419 | 1,462 | 1,406 | 1,440 | +28 | +2% | 1,168,200 |
2019/11/07 | 1,422 | 1,429 | 1,406 | 1,412 | -8 | -0.6% | 504,900 |
2019/11/06 | 1,425 | 1,427 | 1,413 | 1,420 | +6 | +0.4% | 629,900 |
2019/11/05 | 1,416 | 1,424 | 1,411 | 1,414 | +1 | +0.1% | 933,500 |
2019/11/01 | 1,407 | 1,427 | 1,406 | 1,413 | -10 | -0.7% | 308,400 |
2019/10/31 | 1,435 | 1,436 | 1,413 | 1,423 | -12 | -0.8% | 703,300 |
2019/10/30 | 1,425 | 1,438 | 1,420 | 1,435 | +2 | +0.1% | 1,067,700 |
2019/10/29 | 1,433 | 1,439 | 1,425 | 1,433 | +8 | +0.6% | 504,800 |
2019/10/28 | 1,418 | 1,428 | 1,410 | 1,425 | +6 | +0.4% | 363,500 |
2019/10/25 | 1,417 | 1,419 | 1,402 | 1,419 | +4 | +0.3% | 288,100 |
2019/10/24 | 1,398 | 1,418 | 1,397 | 1,415 | +10 | +0.7% | 436,300 |
2019/10/23 | 1,412 | 1,415 | 1,397 | 1,405 | +2 | +0.1% | 416,300 |
2019/10/21 | 1,409 | 1,411 | 1,397 | 1,403 | -10 | -0.7% | 289,900 |
2019/10/18 | 1,429 | 1,443 | 1,410 | 1,413 | -7 | -0.5% | 388,200 |
2019/10/17 | 1,436 | 1,436 | 1,417 | 1,420 | -16 | -1.1% | 396,700 |
2019/10/16 | 1,426 | 1,438 | 1,419 | 1,436 | +25 | +1.8% | 598,300 |
2019/10/15 | 1,424 | 1,428 | 1,410 | 1,411 | +15 | +1.1% | 600,800 |
1201~
1250
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