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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,933 | 1,949 | 1,915 | 1,916 | -14 | -0.7% | 1,098,900 |
2018/01/30 | 1,912 | 1,945 | 1,910 | 1,930 | +18 | +0.9% | 1,316,900 |
2018/01/29 | 1,920 | 1,925 | 1,903 | 1,912 | +9 | +0.5% | 557,800 |
2018/01/26 | 1,917 | 1,926 | 1,901 | 1,903 | -6 | -0.3% | 406,000 |
2018/01/25 | 1,900 | 1,916 | 1,893 | 1,909 | -1 | -0.1% | 514,000 |
2018/01/24 | 1,915 | 1,918 | 1,904 | 1,910 | -1 | -0.1% | 394,200 |
2018/01/23 | 1,915 | 1,919 | 1,903 | 1,911 | +3 | +0.2% | 513,900 |
2018/01/22 | 1,912 | 1,913 | 1,902 | 1,908 | -8 | -0.4% | 368,300 |
2018/01/19 | 1,930 | 1,930 | 1,903 | 1,916 | -2 | -0.1% | 304,800 |
2018/01/18 | 1,946 | 1,949 | 1,915 | 1,918 | -23 | -1.2% | 559,400 |
2018/01/17 | 1,946 | 1,960 | 1,941 | 1,941 | -20 | -1% | 524,700 |
2018/01/16 | 1,959 | 1,979 | 1,958 | 1,961 | -11 | -0.6% | 438,200 |
2018/01/15 | 1,987 | 1,998 | 1,969 | 1,972 | -14 | -0.7% | 441,600 |
2018/01/12 | 1,968 | 2,000 | 1,958 | 1,986 | +10 | +0.5% | 1,183,000 |
2018/01/11 | 1,978 | 1,982 | 1,963 | 1,976 | -3 | -0.2% | 612,700 |
2018/01/10 | 1,980 | 1,988 | 1,978 | 1,979 | +11 | +0.6% | 565,100 |
2018/01/09 | 1,990 | 1,990 | 1,965 | 1,968 | -8 | -0.4% | 625,800 |
2018/01/05 | 1,968 | 1,980 | 1,954 | 1,976 | +16 | +0.8% | 521,800 |
2018/01/04 | 1,965 | 1,967 | 1,939 | 1,960 | +28 | +1.4% | 630,700 |
2017/12/29 | 1,935 | 1,947 | 1,922 | 1,932 | +2 | +0.1% | 447,500 |
2017/12/28 | 1,937 | 1,947 | 1,927 | 1,930 | -11 | -0.6% | 509,500 |
2017/12/27 | 1,922 | 1,948 | 1,920 | 1,941 | +5 | +0.3% | 248,200 |
2017/12/26 | 1,931 | 1,944 | 1,925 | 1,936 | +6 | +0.3% | 464,400 |
2017/12/25 | 1,924 | 1,938 | 1,920 | 1,930 | -4 | -0.2% | 496,900 |
2017/12/22 | 1,941 | 1,948 | 1,931 | 1,934 | -2 | -0.1% | 486,700 |
2017/12/21 | 1,942 | 1,951 | 1,931 | 1,936 | -15 | -0.8% | 506,200 |
2017/12/20 | 1,957 | 1,960 | 1,935 | 1,951 | -30 | -1.5% | 748,500 |
2017/12/19 | 1,995 | 2,001 | 1,976 | 1,981 | -27 | -1.3% | 535,500 |
2017/12/18 | 2,025 | 2,027 | 2,005 | 2,008 | +4 | +0.2% | 289,900 |
2017/12/15 | 2,028 | 2,032 | 1,991 | 2,004 | -22 | -1.1% | 452,900 |
2017/12/14 | 2,041 | 2,056 | 2,025 | 2,026 | -20 | -1% | 332,200 |
2017/12/13 | 2,053 | 2,055 | 2,036 | 2,046 | -3 | -0.1% | 297,800 |
2017/12/12 | 2,045 | 2,055 | 2,038 | 2,049 | +6 | +0.3% | 310,300 |
2017/12/11 | 2,045 | 2,053 | 2,020 | 2,043 | -5 | -0.2% | 319,500 |
2017/12/08 | 2,020 | 2,073 | 2,020 | 2,048 | -20 | -1% | 580,900 |
2017/12/07 | 2,049 | 2,073 | 2,042 | 2,068 | +42 | +2.1% | 521,000 |
1651~
1700
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