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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,753 | 1,766 | 1,743 | 1,749 | -10 | -0.6% | 482,200 |
2019/02/27 | 1,763 | 1,778 | 1,755 | 1,759 | +8 | +0.5% | 406,900 |
2019/02/26 | 1,782 | 1,786 | 1,747 | 1,751 | -27 | -1.5% | 396,200 |
2019/02/25 | 1,782 | 1,784 | 1,764 | 1,778 | -9 | -0.5% | 434,400 |
2019/02/22 | 1,798 | 1,814 | 1,779 | 1,787 | -31 | -1.7% | 642,700 |
2019/02/21 | 1,807 | 1,834 | 1,801 | 1,818 | +21 | +1.2% | 459,500 |
2019/02/20 | 1,787 | 1,801 | 1,779 | 1,797 | +8 | +0.4% | 303,000 |
2019/02/19 | 1,761 | 1,792 | 1,761 | 1,789 | +24 | +1.4% | 290,000 |
2019/02/18 | 1,771 | 1,771 | 1,746 | 1,765 | +27 | +1.6% | 319,200 |
2019/02/15 | 1,728 | 1,741 | 1,721 | 1,738 | -3 | -0.2% | 281,700 |
2019/02/14 | 1,741 | 1,752 | 1,738 | 1,741 | -4 | -0.2% | 366,700 |
2019/02/13 | 1,720 | 1,746 | 1,712 | 1,745 | +16 | +0.9% | 449,800 |
2019/02/12 | 1,694 | 1,750 | 1,694 | 1,729 | -17 | -1% | 922,200 |
2019/02/08 | 1,788 | 1,805 | 1,745 | 1,746 | +43 | +2.5% | 869,800 |
2019/02/07 | 1,696 | 1,714 | 1,692 | 1,703 | -7 | -0.4% | 444,900 |
2019/02/06 | 1,716 | 1,719 | 1,703 | 1,710 | +5 | +0.3% | 247,200 |
2019/02/05 | 1,726 | 1,728 | 1,703 | 1,705 | -24 | -1.4% | 249,700 |
2019/02/04 | 1,717 | 1,735 | 1,716 | 1,729 | +12 | +0.7% | 290,800 |
2019/02/01 | 1,713 | 1,726 | 1,705 | 1,717 | +8 | +0.5% | 336,300 |
2019/01/31 | 1,736 | 1,738 | 1,703 | 1,709 | +7 | +0.4% | 362,300 |
2019/01/30 | 1,707 | 1,716 | 1,689 | 1,702 | +2 | +0.1% | 461,300 |
2019/01/29 | 1,687 | 1,706 | 1,679 | 1,700 | +31 | +1.9% | 438,700 |
2019/01/28 | 1,712 | 1,724 | 1,667 | 1,669 | -53 | -3.1% | 432,700 |
2019/01/25 | 1,712 | 1,733 | 1,707 | 1,722 | +14 | +0.8% | 333,900 |
2019/01/24 | 1,679 | 1,712 | 1,667 | 1,708 | +17 | +1% | 428,100 |
2019/01/23 | 1,695 | 1,705 | 1,691 | 1,691 | -31 | -1.8% | 268,800 |
2019/01/22 | 1,726 | 1,731 | 1,717 | 1,722 | +4 | +0.2% | 242,600 |
2019/01/21 | 1,722 | 1,731 | 1,713 | 1,718 | -2 | -0.1% | 201,200 |
2019/01/18 | 1,713 | 1,735 | 1,712 | 1,720 | +7 | +0.4% | 281,900 |
2019/01/17 | 1,723 | 1,729 | 1,703 | 1,713 | +6 | +0.4% | 267,800 |
2019/01/16 | 1,726 | 1,738 | 1,707 | 1,707 | -25 | -1.4% | 342,500 |
2019/01/15 | 1,692 | 1,734 | 1,692 | 1,732 | +31 | +1.8% | 460,000 |
2019/01/11 | 1,719 | 1,723 | 1,695 | 1,701 | -10 | -0.6% | 371,400 |
2019/01/10 | 1,702 | 1,717 | 1,695 | 1,711 | -18 | -1% | 373,400 |
2019/01/09 | 1,713 | 1,735 | 1,707 | 1,729 | +46 | +2.7% | 680,200 |
2019/01/08 | 1,694 | 1,721 | 1,682 | 1,683 | ±0 | ±0% | 621,100 |
2019/01/07 | 1,669 | 1,686 | 1,660 | 1,683 | +65 | +4% | 427,000 |
2019/01/04 | 1,595 | 1,619 | 1,581 | 1,618 | +1 | +0.1% | 525,900 |
2018/12/28 | 1,603 | 1,624 | 1,597 | 1,617 | +5 | +0.3% | 371,300 |
2018/12/27 | 1,569 | 1,617 | 1,558 | 1,612 | +78 | +5.1% | 380,200 |
2018/12/26 | 1,530 | 1,561 | 1,517 | 1,534 | +13 | +0.9% | 306,200 |
2018/12/25 | 1,585 | 1,585 | 1,503 | 1,521 | -73 | -4.6% | 549,100 |
2018/12/21 | 1,625 | 1,627 | 1,583 | 1,594 | -44 | -2.7% | 624,700 |
2018/12/20 | 1,670 | 1,679 | 1,628 | 1,638 | -50 | -3% | 476,200 |
2018/12/19 | 1,700 | 1,707 | 1,677 | 1,688 | -18 | -1.1% | 459,500 |
2018/12/18 | 1,741 | 1,747 | 1,703 | 1,706 | -48 | -2.7% | 423,400 |
2018/12/17 | 1,804 | 1,804 | 1,753 | 1,754 | -37 | -2.1% | 403,800 |
2018/12/14 | 1,818 | 1,820 | 1,777 | 1,791 | -28 | -1.5% | 947,400 |
2018/12/13 | 1,814 | 1,826 | 1,803 | 1,819 | +17 | +0.9% | 592,000 |
2018/12/12 | 1,831 | 1,833 | 1,795 | 1,802 | -14 | -0.8% | 636,800 |
1401~
1450
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