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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,389 | 1,398 | 1,383 | 1,396 | +18 | +1.3% | 389,900 |
2019/10/10 | 1,381 | 1,383 | 1,356 | 1,378 | +1 | +0.1% | 619,400 |
2019/10/09 | 1,368 | 1,380 | 1,362 | 1,377 | -5 | -0.4% | 448,100 |
2019/10/08 | 1,380 | 1,390 | 1,378 | 1,382 | +2 | +0.1% | 603,700 |
2019/10/07 | 1,372 | 1,380 | 1,365 | 1,380 | +8 | +0.6% | 352,700 |
2019/10/04 | 1,364 | 1,376 | 1,360 | 1,372 | -1 | -0.1% | 464,500 |
2019/10/03 | 1,376 | 1,377 | 1,361 | 1,373 | -32 | -2.3% | 605,900 |
2019/10/02 | 1,417 | 1,423 | 1,403 | 1,405 | -20 | -1.4% | 469,600 |
2019/10/01 | 1,399 | 1,431 | 1,399 | 1,425 | +41 | +3% | 530,400 |
2019/09/30 | 1,387 | 1,402 | 1,374 | 1,384 | -16 | -1.1% | 554,200 |
2019/09/27 | 1,428 | 1,431 | 1,380 | 1,400 | -41 | -2.8% | 792,600 |
2019/09/26 | 1,469 | 1,474 | 1,435 | 1,441 | -8 | -0.6% | 862,800 |
2019/09/25 | 1,430 | 1,455 | 1,428 | 1,449 | +22 | +1.5% | 850,100 |
2019/09/24 | 1,414 | 1,440 | 1,414 | 1,427 | +24 | +1.7% | 583,600 |
2019/09/20 | 1,434 | 1,437 | 1,401 | 1,403 | -32 | -2.2% | 1,175,700 |
2019/09/19 | 1,438 | 1,445 | 1,430 | 1,435 | +11 | +0.8% | 326,900 |
2019/09/18 | 1,448 | 1,450 | 1,422 | 1,424 | -23 | -1.6% | 380,200 |
2019/09/17 | 1,437 | 1,451 | 1,430 | 1,447 | +18 | +1.3% | 402,100 |
2019/09/13 | 1,418 | 1,434 | 1,408 | 1,429 | +21 | +1.5% | 687,200 |
2019/09/12 | 1,430 | 1,430 | 1,408 | 1,408 | -6 | -0.4% | 544,300 |
2019/09/11 | 1,407 | 1,417 | 1,397 | 1,414 | +19 | +1.4% | 475,700 |
2019/09/10 | 1,396 | 1,408 | 1,391 | 1,395 | +8 | +0.6% | 328,600 |
2019/09/09 | 1,377 | 1,389 | 1,374 | 1,387 | +16 | +1.2% | 323,800 |
2019/09/06 | 1,377 | 1,379 | 1,370 | 1,371 | -7 | -0.5% | 285,400 |
2019/09/05 | 1,372 | 1,397 | 1,363 | 1,378 | +22 | +1.6% | 477,900 |
2019/09/04 | 1,363 | 1,371 | 1,356 | 1,356 | -18 | -1.3% | 445,000 |
2019/09/03 | 1,374 | 1,381 | 1,366 | 1,374 | -7 | -0.5% | 312,300 |
2019/09/02 | 1,398 | 1,400 | 1,379 | 1,381 | -20 | -1.4% | 216,000 |
2019/08/30 | 1,406 | 1,411 | 1,398 | 1,401 | +4 | +0.3% | 505,500 |
2019/08/29 | 1,404 | 1,404 | 1,384 | 1,397 | +13 | +0.9% | 349,300 |
2019/08/28 | 1,385 | 1,389 | 1,378 | 1,384 | -6 | -0.4% | 291,800 |
2019/08/27 | 1,389 | 1,405 | 1,385 | 1,390 | +16 | +1.2% | 267,300 |
2019/08/26 | 1,359 | 1,378 | 1,354 | 1,374 | -18 | -1.3% | 383,800 |
2019/08/23 | 1,399 | 1,405 | 1,389 | 1,392 | +4 | +0.3% | 382,500 |
2019/08/22 | 1,397 | 1,397 | 1,379 | 1,388 | +9 | +0.7% | 441,900 |
2019/08/21 | 1,353 | 1,385 | 1,353 | 1,379 | -18 | -1.3% | 566,600 |
2019/08/20 | 1,378 | 1,402 | 1,377 | 1,397 | +20 | +1.5% | 418,700 |
2019/08/19 | 1,379 | 1,382 | 1,370 | 1,377 | +14 | +1% | 365,100 |
2019/08/16 | 1,360 | 1,367 | 1,352 | 1,363 | -14 | -1% | 399,700 |
2019/08/15 | 1,378 | 1,385 | 1,373 | 1,377 | -32 | -2.3% | 356,000 |
2019/08/14 | 1,426 | 1,428 | 1,397 | 1,409 | +7 | +0.5% | 399,700 |
2019/08/13 | 1,398 | 1,406 | 1,385 | 1,402 | -23 | -1.6% | 534,500 |
2019/08/09 | 1,430 | 1,439 | 1,422 | 1,425 | +13 | +0.9% | 497,800 |
2019/08/08 | 1,422 | 1,425 | 1,410 | 1,412 | -18 | -1.3% | 388,500 |
2019/08/07 | 1,434 | 1,434 | 1,419 | 1,430 | -8 | -0.6% | 450,800 |
2019/08/06 | 1,398 | 1,442 | 1,393 | 1,438 | ±0 | ±0% | 486,800 |
2019/08/05 | 1,463 | 1,466 | 1,425 | 1,438 | -36 | -2.4% | 637,900 |
2019/08/02 | 1,472 | 1,480 | 1,456 | 1,474 | -25 | -1.7% | 918,100 |
2019/08/01 | 1,500 | 1,510 | 1,495 | 1,499 | -4 | -0.3% | 615,000 |
2019/07/31 | 1,523 | 1,527 | 1,502 | 1,503 | -36 | -2.3% | 805,700 |
1251~
1300
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