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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,644 | 1,650 | 1,630 | 1,644 | -2 | -0.1% | 222,700 |
2019/04/19 | 1,668 | 1,670 | 1,640 | 1,646 | -20 | -1.2% | 200,500 |
2019/04/18 | 1,679 | 1,682 | 1,659 | 1,666 | -2 | -0.1% | 362,300 |
2019/04/17 | 1,673 | 1,682 | 1,662 | 1,668 | +5 | +0.3% | 510,100 |
2019/04/16 | 1,660 | 1,671 | 1,655 | 1,663 | -7 | -0.4% | 365,500 |
2019/04/15 | 1,680 | 1,683 | 1,659 | 1,670 | +14 | +0.8% | 557,500 |
2019/04/12 | 1,660 | 1,660 | 1,644 | 1,656 | +5 | +0.3% | 378,300 |
2019/04/11 | 1,650 | 1,655 | 1,633 | 1,651 | -1 | -0.1% | 456,000 |
2019/04/10 | 1,685 | 1,685 | 1,651 | 1,652 | -40 | -2.4% | 504,900 |
2019/04/09 | 1,690 | 1,695 | 1,679 | 1,692 | ±0 | ±0% | 468,900 |
2019/04/08 | 1,698 | 1,702 | 1,681 | 1,692 | +4 | +0.2% | 430,800 |
2019/04/05 | 1,681 | 1,697 | 1,679 | 1,688 | +14 | +0.8% | 464,800 |
2019/04/04 | 1,668 | 1,677 | 1,660 | 1,674 | -4 | -0.2% | 315,700 |
2019/04/03 | 1,666 | 1,686 | 1,664 | 1,678 | +20 | +1.2% | 444,900 |
2019/04/02 | 1,691 | 1,691 | 1,658 | 1,658 | -33 | -2% | 472,700 |
2019/04/01 | 1,692 | 1,700 | 1,677 | 1,691 | +31 | +1.9% | 705,700 |
2019/03/29 | 1,656 | 1,674 | 1,645 | 1,660 | +7 | +0.4% | 595,300 |
2019/03/28 | 1,682 | 1,692 | 1,649 | 1,653 | -33 | -2% | 549,500 |
2019/03/27 | 1,685 | 1,694 | 1,672 | 1,686 | -27 | -1.6% | 591,000 |
2019/03/26 | 1,675 | 1,715 | 1,671 | 1,713 | +52 | +3.1% | 899,700 |
2019/03/25 | 1,702 | 1,702 | 1,660 | 1,661 | -58 | -3.4% | 507,300 |
2019/03/22 | 1,723 | 1,727 | 1,702 | 1,719 | -18 | -1% | 465,300 |
2019/03/20 | 1,720 | 1,741 | 1,718 | 1,737 | +24 | +1.4% | 448,700 |
2019/03/19 | 1,717 | 1,723 | 1,702 | 1,713 | ±0 | ±0% | 392,500 |
2019/03/18 | 1,737 | 1,737 | 1,712 | 1,713 | -12 | -0.7% | 521,500 |
2019/03/15 | 1,714 | 1,734 | 1,714 | 1,725 | +24 | +1.4% | 575,400 |
2019/03/14 | 1,711 | 1,728 | 1,701 | 1,701 | +4 | +0.2% | 556,100 |
2019/03/13 | 1,730 | 1,731 | 1,692 | 1,697 | -59 | -3.4% | 995,400 |
2019/03/12 | 1,760 | 1,769 | 1,751 | 1,756 | +12 | +0.7% | 394,800 |
2019/03/11 | 1,746 | 1,751 | 1,736 | 1,744 | -2 | -0.1% | 264,300 |
2019/03/08 | 1,753 | 1,765 | 1,746 | 1,746 | -19 | -1.1% | 595,700 |
2019/03/07 | 1,763 | 1,767 | 1,740 | 1,765 | ±0 | ±0% | 535,400 |
2019/03/06 | 1,755 | 1,770 | 1,745 | 1,765 | +7 | +0.4% | 461,200 |
2019/03/05 | 1,750 | 1,758 | 1,741 | 1,758 | -9 | -0.5% | 297,600 |
2019/03/04 | 1,766 | 1,769 | 1,758 | 1,767 | +12 | +0.7% | 218,600 |
2019/03/01 | 1,751 | 1,758 | 1,746 | 1,755 | +6 | +0.3% | 230,100 |
1351~
1400
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