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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,802 | 1,831 | 1,791 | 1,816 | +34 | +1.9% | 1,176,700 |
| 2018/12/10 | 1,782 | 1,789 | 1,769 | 1,782 | -15 | -0.8% | 713,700 |
| 2018/12/07 | 1,769 | 1,803 | 1,764 | 1,797 | +21 | +1.2% | 554,200 |
| 2018/12/06 | 1,770 | 1,791 | 1,765 | 1,776 | -2 | -0.1% | 644,100 |
| 2018/12/05 | 1,760 | 1,779 | 1,757 | 1,778 | -3 | -0.2% | 475,000 |
| 2018/12/04 | 1,818 | 1,831 | 1,780 | 1,781 | -27 | -1.5% | 604,300 |
| 2018/12/03 | 1,790 | 1,812 | 1,779 | 1,808 | +31 | +1.7% | 352,100 |
| 2018/11/30 | 1,787 | 1,791 | 1,773 | 1,777 | -4 | -0.2% | 357,700 |
| 2018/11/29 | 1,799 | 1,799 | 1,774 | 1,781 | ±0 | ±0% | 568,000 |
| 2018/11/28 | 1,798 | 1,800 | 1,778 | 1,781 | -11 | -0.6% | 366,800 |
| 2018/11/27 | 1,800 | 1,801 | 1,782 | 1,792 | ±0 | ±0% | 281,400 |
| 2018/11/26 | 1,780 | 1,793 | 1,773 | 1,792 | +27 | +1.5% | 353,200 |
| 2018/11/22 | 1,767 | 1,768 | 1,746 | 1,765 | +5 | +0.3% | 510,000 |
| 2018/11/21 | 1,751 | 1,762 | 1,745 | 1,760 | -24 | -1.3% | 298,700 |
| 2018/11/20 | 1,794 | 1,795 | 1,769 | 1,784 | -17 | -0.9% | 301,900 |
| 2018/11/19 | 1,812 | 1,820 | 1,798 | 1,801 | -12 | -0.7% | 321,700 |
| 2018/11/16 | 1,801 | 1,820 | 1,796 | 1,813 | ±0 | ±0% | 349,700 |
| 2018/11/15 | 1,827 | 1,827 | 1,810 | 1,813 | -15 | -0.8% | 359,900 |
| 2018/11/14 | 1,820 | 1,828 | 1,811 | 1,828 | +14 | +0.8% | 319,000 |
| 2018/11/13 | 1,815 | 1,818 | 1,796 | 1,814 | -51 | -2.7% | 357,300 |
| 2018/11/12 | 1,841 | 1,865 | 1,837 | 1,865 | +12 | +0.6% | 271,600 |
| 2018/11/09 | 1,836 | 1,870 | 1,830 | 1,853 | +10 | +0.5% | 589,500 |
| 2018/11/08 | 1,827 | 1,853 | 1,824 | 1,843 | +41 | +2.3% | 421,800 |
| 2018/11/07 | 1,804 | 1,823 | 1,796 | 1,802 | +2 | +0.1% | 323,800 |
| 2018/11/06 | 1,779 | 1,811 | 1,771 | 1,800 | +24 | +1.4% | 382,400 |
| 2018/11/05 | 1,785 | 1,795 | 1,767 | 1,776 | -14 | -0.8% | 424,900 |
| 2018/11/02 | 1,779 | 1,790 | 1,764 | 1,790 | +8 | +0.4% | 455,900 |
| 2018/11/01 | 1,801 | 1,815 | 1,776 | 1,782 | -20 | -1.1% | 482,000 |
| 2018/10/31 | 1,791 | 1,810 | 1,789 | 1,802 | +17 | +1% | 415,000 |
| 2018/10/30 | 1,792 | 1,802 | 1,783 | 1,785 | -8 | -0.4% | 396,800 |
| 2018/10/29 | 1,808 | 1,821 | 1,791 | 1,793 | +1 | +0.1% | 226,000 |
| 2018/10/26 | 1,809 | 1,838 | 1,783 | 1,792 | -16 | -0.9% | 319,600 |
| 2018/10/25 | 1,828 | 1,844 | 1,804 | 1,808 | -51 | -2.7% | 317,200 |
| 2018/10/24 | 1,855 | 1,865 | 1,840 | 1,859 | +24 | +1.3% | 451,700 |
| 2018/10/23 | 1,860 | 1,873 | 1,834 | 1,835 | -46 | -2.4% | 344,800 |
| 2018/10/22 | 1,877 | 1,890 | 1,857 | 1,881 | -13 | -0.7% | 363,300 |
| 2018/10/19 | 1,891 | 1,897 | 1,869 | 1,894 | +3 | +0.2% | 339,100 |
| 2018/10/18 | 1,891 | 1,907 | 1,888 | 1,891 | +11 | +0.6% | 454,100 |
| 2018/10/17 | 1,890 | 1,900 | 1,866 | 1,880 | +14 | +0.8% | 470,700 |
| 2018/10/16 | 1,853 | 1,869 | 1,851 | 1,866 | +13 | +0.7% | 416,900 |
| 2018/10/15 | 1,854 | 1,870 | 1,848 | 1,853 | -10 | -0.5% | 407,600 |
| 2018/10/12 | 1,898 | 1,905 | 1,860 | 1,863 | -33 | -1.7% | 496,000 |
| 2018/10/11 | 1,911 | 1,929 | 1,890 | 1,896 | -58 | -3% | 646,800 |
| 2018/10/10 | 1,955 | 1,976 | 1,944 | 1,954 | +27 | +1.4% | 485,800 |
| 2018/10/09 | 1,954 | 1,969 | 1,921 | 1,927 | -59 | -3% | 561,800 |
| 2018/10/05 | 2,003 | 2,014 | 1,986 | 1,986 | -13 | -0.7% | 385,100 |
| 2018/10/04 | 2,040 | 2,043 | 1,989 | 1,999 | -3 | -0.1% | 376,500 |
| 2018/10/03 | 1,996 | 2,029 | 1,988 | 2,002 | +34 | +1.7% | 665,900 |
| 2018/10/02 | 1,969 | 1,986 | 1,959 | 1,968 | +17 | +0.9% | 500,800 |
| 2018/10/01 | 1,948 | 1,960 | 1,930 | 1,951 | -17 | -0.9% | 567,200 |
1451～
1500
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
