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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,822 | 1,822 | 1,797 | 1,802 | -15 | -0.8% | 283,800 |
2018/09/05 | 1,800 | 1,831 | 1,792 | 1,817 | +24 | +1.3% | 506,200 |
2018/09/04 | 1,826 | 1,827 | 1,792 | 1,793 | -39 | -2.1% | 823,200 |
2018/09/03 | 1,843 | 1,845 | 1,824 | 1,832 | -8 | -0.4% | 208,600 |
2018/08/31 | 1,838 | 1,858 | 1,836 | 1,840 | -2 | -0.1% | 390,000 |
2018/08/30 | 1,880 | 1,880 | 1,836 | 1,842 | -32 | -1.7% | 559,200 |
2018/08/29 | 1,870 | 1,877 | 1,864 | 1,874 | +18 | +1% | 349,900 |
2018/08/28 | 1,873 | 1,873 | 1,853 | 1,856 | -15 | -0.8% | 282,300 |
2018/08/27 | 1,870 | 1,879 | 1,854 | 1,871 | +6 | +0.3% | 443,800 |
2018/08/24 | 1,866 | 1,872 | 1,850 | 1,865 | +21 | +1.1% | 532,800 |
2018/08/23 | 1,826 | 1,854 | 1,822 | 1,844 | +33 | +1.8% | 589,200 |
2018/08/22 | 1,786 | 1,813 | 1,781 | 1,811 | +5 | +0.3% | 579,100 |
2018/08/21 | 1,770 | 1,818 | 1,770 | 1,806 | +32 | +1.8% | 758,600 |
2018/08/20 | 1,785 | 1,787 | 1,759 | 1,774 | -19 | -1.1% | 493,200 |
2018/08/17 | 1,762 | 1,799 | 1,761 | 1,793 | +20 | +1.1% | 421,600 |
2018/08/16 | 1,744 | 1,777 | 1,731 | 1,773 | +15 | +0.9% | 621,800 |
2018/08/15 | 1,773 | 1,773 | 1,743 | 1,758 | -15 | -0.8% | 319,200 |
2018/08/14 | 1,764 | 1,774 | 1,754 | 1,773 | +21 | +1.2% | 251,400 |
2018/08/13 | 1,778 | 1,778 | 1,744 | 1,752 | -35 | -2% | 431,800 |
2018/08/10 | 1,791 | 1,800 | 1,780 | 1,787 | -3 | -0.2% | 353,800 |
2018/08/09 | 1,776 | 1,796 | 1,772 | 1,790 | +16 | +0.9% | 295,400 |
2018/08/08 | 1,781 | 1,791 | 1,770 | 1,774 | -9 | -0.5% | 258,500 |
2018/08/07 | 1,770 | 1,789 | 1,767 | 1,783 | +13 | +0.7% | 401,500 |
2018/08/06 | 1,773 | 1,787 | 1,767 | 1,770 | -2 | -0.1% | 348,400 |
2018/08/03 | 1,800 | 1,802 | 1,767 | 1,772 | -28 | -1.6% | 509,500 |
2018/08/02 | 1,797 | 1,806 | 1,793 | 1,800 | -7 | -0.4% | 709,800 |
2018/08/01 | 1,801 | 1,809 | 1,789 | 1,807 | +8 | +0.4% | 812,300 |
2018/07/31 | 1,857 | 1,870 | 1,798 | 1,799 | -71 | -3.8% | 1,064,200 |
2018/07/30 | 1,870 | 1,895 | 1,837 | 1,870 | +70 | +3.9% | 1,330,100 |
2018/07/27 | 1,810 | 1,827 | 1,794 | 1,800 | +2 | +0.1% | 486,700 |
2018/07/26 | 1,794 | 1,806 | 1,789 | 1,798 | +18 | +1% | 509,300 |
2018/07/25 | 1,775 | 1,788 | 1,766 | 1,780 | +11 | +0.6% | 575,200 |
2018/07/24 | 1,782 | 1,783 | 1,759 | 1,769 | +3 | +0.2% | 437,700 |
2018/07/23 | 1,778 | 1,788 | 1,764 | 1,766 | -12 | -0.7% | 547,300 |
2018/07/20 | 1,778 | 1,787 | 1,772 | 1,778 | -8 | -0.4% | 517,700 |
2018/07/19 | 1,791 | 1,795 | 1,778 | 1,786 | -15 | -0.8% | 410,300 |
2018/07/18 | 1,806 | 1,819 | 1,797 | 1,801 | -2 | -0.1% | 460,700 |
2018/07/17 | 1,786 | 1,813 | 1,786 | 1,803 | +3 | +0.2% | 571,200 |
2018/07/13 | 1,792 | 1,806 | 1,785 | 1,800 | +11 | +0.6% | 465,900 |
2018/07/12 | 1,809 | 1,815 | 1,789 | 1,789 | -16 | -0.9% | 390,100 |
2018/07/11 | 1,821 | 1,842 | 1,793 | 1,805 | -37 | -2% | 504,900 |
2018/07/10 | 1,873 | 1,877 | 1,842 | 1,842 | -16 | -0.9% | 478,200 |
2018/07/09 | 1,860 | 1,869 | 1,851 | 1,858 | +10 | +0.5% | 172,800 |
2018/07/06 | 1,840 | 1,859 | 1,836 | 1,848 | +24 | +1.3% | 383,900 |
2018/07/05 | 1,846 | 1,846 | 1,817 | 1,824 | -30 | -1.6% | 351,000 |
2018/07/04 | 1,830 | 1,856 | 1,827 | 1,854 | +20 | +1.1% | 457,300 |
2018/07/03 | 1,867 | 1,876 | 1,824 | 1,834 | -16 | -0.9% | 448,000 |
2018/07/02 | 1,869 | 1,895 | 1,849 | 1,850 | -19 | -1% | 403,300 |
2018/06/29 | 1,872 | 1,892 | 1,865 | 1,869 | -4 | -0.2% | 523,000 |
2018/06/28 | 1,879 | 1,890 | 1,862 | 1,873 | -9 | -0.5% | 424,500 |
1501~
1550
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