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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,826 | 1,839 | 1,794 | 1,819 | +24 | +1.3% | 1,151,300 |
2018/04/12 | 1,770 | 1,796 | 1,766 | 1,795 | +10 | +0.6% | 920,300 |
2018/04/11 | 1,836 | 1,842 | 1,778 | 1,785 | -59 | -3.2% | 1,128,700 |
2018/04/10 | 1,843 | 1,859 | 1,841 | 1,844 | +7 | +0.4% | 494,300 |
2018/04/09 | 1,841 | 1,845 | 1,821 | 1,837 | -9 | -0.5% | 628,700 |
2018/04/06 | 1,843 | 1,863 | 1,825 | 1,846 | +3 | +0.2% | 889,400 |
2018/04/05 | 1,866 | 1,866 | 1,831 | 1,843 | +4 | +0.2% | 925,300 |
2018/04/04 | 1,844 | 1,845 | 1,831 | 1,839 | -8 | -0.4% | 499,700 |
2018/04/03 | 1,838 | 1,860 | 1,824 | 1,847 | +3 | +0.2% | 572,300 |
2018/04/02 | 1,881 | 1,889 | 1,841 | 1,844 | -41 | -2.2% | 401,900 |
2018/03/30 | 1,866 | 1,890 | 1,827 | 1,885 | +34 | +1.8% | 641,800 |
2018/03/29 | 1,878 | 1,895 | 1,832 | 1,851 | -17 | -0.9% | 1,083,900 |
2018/03/28 | 1,853 | 1,884 | 1,848 | 1,868 | -28 | -1.5% | 517,900 |
2018/03/27 | 1,832 | 1,896 | 1,819 | 1,896 | +50 | +2.7% | 988,000 |
2018/03/26 | 1,860 | 1,877 | 1,830 | 1,846 | -5 | -0.3% | 523,000 |
2018/03/23 | 1,870 | 1,905 | 1,850 | 1,851 | -38 | -2% | 704,900 |
2018/03/22 | 1,885 | 1,900 | 1,869 | 1,889 | -11 | -0.6% | 640,500 |
2018/03/20 | 1,909 | 1,918 | 1,886 | 1,900 | -42 | -2.2% | 586,400 |
2018/03/19 | 1,941 | 1,960 | 1,938 | 1,942 | -27 | -1.4% | 305,100 |
2018/03/16 | 1,975 | 1,980 | 1,964 | 1,969 | +5 | +0.3% | 361,800 |
2018/03/15 | 1,978 | 1,981 | 1,951 | 1,964 | -22 | -1.1% | 466,500 |
2018/03/14 | 1,960 | 1,991 | 1,956 | 1,986 | +12 | +0.6% | 390,400 |
2018/03/13 | 1,976 | 1,977 | 1,960 | 1,974 | +4 | +0.2% | 428,500 |
2018/03/12 | 1,978 | 1,978 | 1,960 | 1,970 | +9 | +0.5% | 400,400 |
2018/03/09 | 2,026 | 2,030 | 1,952 | 1,961 | -33 | -1.7% | 700,000 |
2018/03/08 | 2,013 | 2,021 | 1,988 | 1,994 | +2 | +0.1% | 370,300 |
2018/03/07 | 1,998 | 2,022 | 1,987 | 1,992 | -24 | -1.2% | 497,700 |
2018/03/06 | 2,008 | 2,026 | 2,008 | 2,016 | +16 | +0.8% | 359,700 |
2018/03/05 | 1,984 | 2,002 | 1,982 | 2,000 | +8 | +0.4% | 339,000 |
2018/03/02 | 2,006 | 2,028 | 1,981 | 1,992 | -41 | -2% | 476,400 |
2018/03/01 | 2,030 | 2,051 | 2,022 | 2,033 | -1 | ±0% | 455,200 |
2018/02/28 | 2,042 | 2,072 | 2,032 | 2,034 | -36 | -1.7% | 491,600 |
2018/02/27 | 2,070 | 2,077 | 2,057 | 2,070 | +19 | +0.9% | 341,800 |
2018/02/26 | 2,041 | 2,052 | 2,025 | 2,051 | +13 | +0.6% | 395,900 |
2018/02/23 | 2,049 | 2,062 | 2,031 | 2,038 | +16 | +0.8% | 403,100 |
2018/02/22 | 2,014 | 2,027 | 1,992 | 2,022 | +2 | +0.1% | 616,500 |
2018/02/21 | 2,045 | 2,051 | 2,017 | 2,020 | -23 | -1.1% | 489,900 |
2018/02/20 | 2,058 | 2,058 | 2,040 | 2,043 | -21 | -1% | 442,700 |
2018/02/19 | 2,069 | 2,083 | 2,048 | 2,064 | +19 | +0.9% | 437,700 |
2018/02/16 | 2,042 | 2,059 | 2,037 | 2,045 | +8 | +0.4% | 381,000 |
2018/02/15 | 2,096 | 2,097 | 2,036 | 2,037 | -30 | -1.5% | 985,600 |
2018/02/14 | 2,078 | 2,085 | 2,060 | 2,067 | +1 | ±0% | 1,021,000 |
2018/02/13 | 2,099 | 2,109 | 2,062 | 2,066 | -22 | -1.1% | 1,568,100 |
2018/02/09 | 2,032 | 2,093 | 2,031 | 2,088 | +22 | +1.1% | 1,465,400 |
2018/02/08 | 2,036 | 2,077 | 2,027 | 2,066 | +37 | +1.8% | 1,317,300 |
2018/02/07 | 2,027 | 2,064 | 2,018 | 2,029 | +14 | +0.7% | 1,614,300 |
2018/02/06 | 1,984 | 2,028 | 1,975 | 2,015 | -17 | -0.8% | 1,754,200 |
2018/02/05 | 1,974 | 2,039 | 1,972 | 2,032 | +39 | +2% | 1,247,900 |
2018/02/02 | 1,927 | 1,998 | 1,927 | 1,993 | +44 | +2.3% | 1,177,700 |
2018/02/01 | 1,923 | 1,953 | 1,923 | 1,949 | +33 | +1.7% | 724,700 |
1601~
1650
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