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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,874 | 1,892 | 1,868 | 1,882 | +15 | +0.8% | 275,200 |
2018/06/26 | 1,856 | 1,872 | 1,848 | 1,867 | +5 | +0.3% | 312,900 |
2018/06/25 | 1,882 | 1,883 | 1,854 | 1,862 | -5 | -0.3% | 478,500 |
2018/06/22 | 1,855 | 1,868 | 1,842 | 1,867 | +12 | +0.6% | 337,800 |
2018/06/21 | 1,882 | 1,892 | 1,854 | 1,855 | -33 | -1.7% | 225,600 |
2018/06/20 | 1,882 | 1,892 | 1,867 | 1,888 | +24 | +1.3% | 407,400 |
2018/06/19 | 1,878 | 1,909 | 1,863 | 1,864 | -7 | -0.4% | 484,100 |
2018/06/18 | 1,890 | 1,898 | 1,859 | 1,871 | -20 | -1.1% | 321,700 |
2018/06/15 | 1,890 | 1,898 | 1,881 | 1,891 | +15 | +0.8% | 450,100 |
2018/06/14 | 1,879 | 1,888 | 1,865 | 1,876 | +6 | +0.3% | 344,600 |
2018/06/13 | 1,845 | 1,870 | 1,843 | 1,870 | +35 | +1.9% | 361,600 |
2018/06/12 | 1,851 | 1,856 | 1,832 | 1,835 | -7 | -0.4% | 382,300 |
2018/06/11 | 1,850 | 1,860 | 1,837 | 1,842 | +3 | +0.2% | 321,400 |
2018/06/08 | 1,834 | 1,857 | 1,834 | 1,839 | -6 | -0.3% | 654,000 |
2018/06/07 | 1,863 | 1,870 | 1,842 | 1,845 | -20 | -1.1% | 389,500 |
2018/06/06 | 1,839 | 1,876 | 1,839 | 1,865 | +39 | +2.1% | 587,900 |
2018/06/05 | 1,832 | 1,836 | 1,809 | 1,826 | -30 | -1.6% | 855,500 |
2018/06/04 | 1,858 | 1,868 | 1,848 | 1,856 | +27 | +1.5% | 361,500 |
2018/06/01 | 1,827 | 1,847 | 1,816 | 1,829 | -5 | -0.3% | 444,800 |
2018/05/31 | 1,907 | 1,907 | 1,825 | 1,834 | -86 | -4.5% | 1,222,600 |
2018/05/30 | 1,903 | 1,924 | 1,896 | 1,920 | +5 | +0.3% | 631,800 |
2018/05/29 | 1,912 | 1,921 | 1,903 | 1,915 | +10 | +0.5% | 280,300 |
2018/05/28 | 1,924 | 1,932 | 1,899 | 1,905 | ±0 | ±0% | 241,800 |
2018/05/25 | 1,929 | 1,929 | 1,896 | 1,905 | -10 | -0.5% | 560,900 |
2018/05/24 | 1,946 | 1,950 | 1,905 | 1,915 | -24 | -1.2% | 636,600 |
2018/05/23 | 1,913 | 1,941 | 1,912 | 1,939 | +34 | +1.8% | 495,600 |
2018/05/22 | 1,921 | 1,926 | 1,891 | 1,905 | -22 | -1.1% | 645,100 |
2018/05/21 | 1,935 | 1,937 | 1,918 | 1,927 | -6 | -0.3% | 363,400 |
2018/05/18 | 1,938 | 1,941 | 1,917 | 1,933 | ±0 | ±0% | 539,600 |
2018/05/17 | 1,945 | 1,949 | 1,927 | 1,933 | -12 | -0.6% | 633,500 |
2018/05/16 | 1,943 | 1,957 | 1,929 | 1,945 | +4 | +0.2% | 490,800 |
2018/05/15 | 1,929 | 1,950 | 1,920 | 1,941 | +16 | +0.8% | 684,700 |
2018/05/14 | 1,940 | 1,942 | 1,915 | 1,925 | +8 | +0.4% | 728,400 |
2018/05/11 | 1,904 | 1,923 | 1,897 | 1,917 | +60 | +3.2% | 1,184,800 |
2018/05/10 | 1,880 | 1,880 | 1,838 | 1,857 | -40 | -2.1% | 781,900 |
2018/05/09 | 1,900 | 1,914 | 1,889 | 1,897 | +7 | +0.4% | 627,400 |
1551~
1600
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