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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,672 | 1,683 | 1,667 | 1,674 | +4 | +0.2% | 374,500 |
2019/07/08 | 1,676 | 1,685 | 1,668 | 1,670 | -16 | -0.9% | 349,300 |
2019/07/05 | 1,695 | 1,703 | 1,682 | 1,686 | +3 | +0.2% | 750,200 |
2019/07/04 | 1,680 | 1,688 | 1,666 | 1,683 | +31 | +1.9% | 443,700 |
2019/07/03 | 1,636 | 1,654 | 1,630 | 1,652 | +9 | +0.5% | 552,000 |
2019/07/02 | 1,649 | 1,652 | 1,636 | 1,643 | -1 | -0.1% | 623,800 |
2019/07/01 | 1,632 | 1,646 | 1,618 | 1,644 | +48 | +3% | 594,700 |
2019/06/28 | 1,600 | 1,619 | 1,593 | 1,596 | +14 | +0.9% | 728,300 |
2019/06/27 | 1,559 | 1,582 | 1,555 | 1,582 | +24 | +1.5% | 527,000 |
2019/06/26 | 1,558 | 1,567 | 1,552 | 1,558 | -10 | -0.6% | 518,200 |
2019/06/25 | 1,564 | 1,583 | 1,564 | 1,568 | +6 | +0.4% | 378,300 |
2019/06/24 | 1,555 | 1,566 | 1,549 | 1,562 | +7 | +0.5% | 388,200 |
2019/06/21 | 1,560 | 1,565 | 1,546 | 1,555 | -14 | -0.9% | 1,380,700 |
2019/06/20 | 1,575 | 1,581 | 1,566 | 1,569 | +7 | +0.4% | 360,500 |
2019/06/19 | 1,557 | 1,567 | 1,552 | 1,562 | +15 | +1% | 481,500 |
2019/06/18 | 1,555 | 1,564 | 1,543 | 1,547 | -3 | -0.2% | 405,300 |
2019/06/17 | 1,565 | 1,571 | 1,550 | 1,550 | -20 | -1.3% | 390,300 |
2019/06/14 | 1,584 | 1,596 | 1,569 | 1,570 | +2 | +0.1% | 742,400 |
2019/06/13 | 1,587 | 1,592 | 1,562 | 1,568 | -29 | -1.8% | 593,000 |
2019/06/12 | 1,605 | 1,608 | 1,597 | 1,597 | -10 | -0.6% | 424,500 |
2019/06/11 | 1,616 | 1,626 | 1,605 | 1,607 | -10 | -0.6% | 587,700 |
2019/06/10 | 1,620 | 1,624 | 1,606 | 1,617 | +17 | +1.1% | 538,500 |
2019/06/07 | 1,616 | 1,617 | 1,595 | 1,600 | +1 | +0.1% | 453,800 |
2019/06/06 | 1,593 | 1,617 | 1,591 | 1,599 | +12 | +0.8% | 365,600 |
2019/06/05 | 1,587 | 1,591 | 1,570 | 1,587 | +29 | +1.9% | 419,700 |
2019/06/04 | 1,548 | 1,559 | 1,542 | 1,558 | +12 | +0.8% | 324,800 |
2019/06/03 | 1,538 | 1,554 | 1,537 | 1,546 | -13 | -0.8% | 345,600 |
2019/05/31 | 1,572 | 1,579 | 1,556 | 1,559 | -18 | -1.1% | 625,200 |
2019/05/30 | 1,576 | 1,582 | 1,568 | 1,577 | -9 | -0.6% | 442,600 |
2019/05/29 | 1,597 | 1,602 | 1,585 | 1,586 | -23 | -1.4% | 644,600 |
2019/05/28 | 1,588 | 1,625 | 1,587 | 1,609 | +3 | +0.2% | 499,600 |
2019/05/27 | 1,614 | 1,619 | 1,604 | 1,606 | +8 | +0.5% | 475,000 |
2019/05/24 | 1,600 | 1,609 | 1,590 | 1,598 | -18 | -1.1% | 530,800 |
2019/05/23 | 1,596 | 1,621 | 1,592 | 1,616 | +18 | +1.1% | 481,300 |
2019/05/22 | 1,638 | 1,645 | 1,598 | 1,598 | -43 | -2.6% | 570,100 |
2019/05/21 | 1,606 | 1,651 | 1,606 | 1,641 | +22 | +1.4% | 633,400 |
2019/05/20 | 1,602 | 1,628 | 1,599 | 1,619 | +8 | +0.5% | 514,400 |
2019/05/17 | 1,598 | 1,637 | 1,580 | 1,611 | +36 | +2.3% | 1,013,300 |
2019/05/16 | 1,556 | 1,583 | 1,554 | 1,575 | +8 | +0.5% | 980,200 |
2019/05/15 | 1,575 | 1,575 | 1,551 | 1,567 | -15 | -0.9% | 590,300 |
2019/05/14 | 1,546 | 1,582 | 1,545 | 1,582 | +10 | +0.6% | 616,500 |
2019/05/13 | 1,560 | 1,583 | 1,551 | 1,572 | -4 | -0.3% | 479,300 |
2019/05/10 | 1,563 | 1,591 | 1,558 | 1,576 | +13 | +0.8% | 843,200 |
2019/05/09 | 1,562 | 1,571 | 1,552 | 1,563 | -13 | -0.8% | 414,100 |
2019/05/08 | 1,571 | 1,585 | 1,568 | 1,576 | -6 | -0.4% | 918,600 |
2019/05/07 | 1,602 | 1,618 | 1,578 | 1,582 | -42 | -2.6% | 635,300 |
2019/04/26 | 1,644 | 1,653 | 1,622 | 1,624 | -36 | -2.2% | 670,300 |
2019/04/25 | 1,661 | 1,666 | 1,648 | 1,660 | +3 | +0.2% | 343,700 |
2019/04/24 | 1,664 | 1,670 | 1,653 | 1,657 | -3 | -0.2% | 335,700 |
2019/04/23 | 1,651 | 1,665 | 1,648 | 1,660 | +16 | +1% | 388,800 |
1301~
1350
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