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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,048 | 2,055 | 2,020 | 2,026 | -13 | -0.6% | 413,300 |
2017/12/05 | 2,020 | 2,045 | 2,011 | 2,039 | +17 | +0.8% | 338,900 |
2017/12/04 | 2,047 | 2,075 | 2,020 | 2,022 | -24 | -1.2% | 570,400 |
2017/12/01 | 2,041 | 2,054 | 2,030 | 2,046 | +15 | +0.7% | 650,200 |
2017/11/30 | 2,030 | 2,064 | 2,016 | 2,031 | +1 | ±0% | 1,135,000 |
2017/11/29 | 2,020 | 2,034 | 2,010 | 2,030 | +36 | +1.8% | 396,200 |
2017/11/28 | 1,982 | 2,002 | 1,979 | 1,994 | +7 | +0.4% | 328,600 |
2017/11/27 | 1,974 | 1,998 | 1,954 | 1,987 | -5 | -0.3% | 483,100 |
2017/11/24 | 1,993 | 2,005 | 1,972 | 1,992 | -11 | -0.5% | 745,500 |
2017/11/22 | 2,017 | 2,017 | 2,000 | 2,003 | -2 | -0.1% | 320,000 |
2017/11/21 | 2,020 | 2,024 | 2,005 | 2,005 | -1 | ±0% | 406,300 |
2017/11/20 | 1,998 | 2,012 | 1,993 | 2,006 | +8 | +0.4% | 370,300 |
2017/11/17 | 2,040 | 2,043 | 1,988 | 1,998 | -21 | -1% | 903,100 |
2017/11/16 | 1,976 | 2,029 | 1,973 | 2,019 | +16 | +0.8% | 937,600 |
2017/11/15 | 2,036 | 2,044 | 1,994 | 2,003 | -54 | -2.6% | 680,300 |
2017/11/14 | 2,065 | 2,080 | 2,055 | 2,057 | -19 | -0.9% | 670,100 |
2017/11/13 | 2,106 | 2,112 | 2,076 | 2,076 | -36 | -1.7% | 428,400 |
2017/11/10 | 2,089 | 2,117 | 2,089 | 2,112 | +14 | +0.7% | 580,000 |
2017/11/09 | 2,100 | 2,131 | 2,085 | 2,098 | +10 | +0.5% | 637,300 |
2017/11/08 | 2,072 | 2,094 | 2,064 | 2,088 | +16 | +0.8% | 655,900 |
2017/11/07 | 2,021 | 2,073 | 2,018 | 2,072 | +48 | +2.4% | 934,300 |
2017/11/06 | 2,003 | 2,028 | 1,933 | 2,024 | -21 | -1% | 1,865,200 |
2017/11/02 | 2,029 | 2,048 | 2,022 | 2,045 | +20 | +1% | 613,600 |
2017/11/01 | 2,051 | 2,051 | 2,022 | 2,025 | -11 | -0.5% | 997,600 |
2017/10/31 | 2,041 | 2,050 | 2,020 | 2,036 | -7 | -0.3% | 820,200 |
2017/10/30 | 2,050 | 2,055 | 2,025 | 2,043 | -16 | -0.8% | 626,300 |
2017/10/27 | 2,033 | 2,059 | 2,026 | 2,059 | +35 | +1.7% | 456,200 |
2017/10/26 | 2,027 | 2,041 | 2,022 | 2,024 | +8 | +0.4% | 347,000 |
2017/10/25 | 2,041 | 2,042 | 2,006 | 2,016 | -28 | -1.4% | 575,600 |
2017/10/24 | 2,032 | 2,049 | 2,030 | 2,044 | +2 | +0.1% | 494,900 |
2017/10/23 | 2,050 | 2,052 | 2,031 | 2,042 | +6 | +0.3% | 306,400 |
2017/10/20 | 2,025 | 2,038 | 2,024 | 2,036 | +9 | +0.4% | 299,300 |
2017/10/19 | 2,045 | 2,047 | 2,023 | 2,027 | -14 | -0.7% | 319,300 |
2017/10/18 | 2,026 | 2,045 | 2,026 | 2,041 | +15 | +0.7% | 265,200 |
2017/10/17 | 2,044 | 2,045 | 2,017 | 2,026 | -7 | -0.3% | 417,800 |
2017/10/16 | 2,030 | 2,047 | 2,030 | 2,033 | +7 | +0.3% | 389,800 |
2017/10/13 | 2,004 | 2,029 | 2,004 | 2,026 | +28 | +1.4% | 529,800 |
2017/10/12 | 2,008 | 2,012 | 1,995 | 1,998 | -10 | -0.5% | 400,600 |
2017/10/11 | 1,976 | 2,012 | 1,976 | 2,008 | +33 | +1.7% | 591,500 |
2017/10/10 | 1,955 | 1,975 | 1,945 | 1,975 | +16 | +0.8% | 461,600 |
2017/10/06 | 1,955 | 1,966 | 1,953 | 1,959 | +4 | +0.2% | 275,100 |
2017/10/05 | 1,946 | 1,958 | 1,944 | 1,955 | +19 | +1% | 337,600 |
2017/10/04 | 1,971 | 1,971 | 1,931 | 1,936 | -35 | -1.8% | 555,400 |
2017/10/03 | 1,966 | 1,978 | 1,957 | 1,971 | +14 | +0.7% | 656,200 |
2017/10/02 | 1,975 | 1,979 | 1,949 | 1,957 | -19 | -1% | 618,300 |
2017/09/29 | 1,991 | 2,003 | 1,967 | 1,976 | -14 | -0.7% | 911,300 |
2017/09/28 | 1,994 | 1,999 | 1,970 | 1,990 | +26 | +1.3% | 830,200 |
2017/09/27 | 1,948 | 1,967 | 1,940 | 1,964 | +9 | +0.5% | 492,500 |
2017/09/26 | 1,944 | 1,955 | 1,934 | 1,955 | +6 | +0.3% | 425,800 |
2017/09/25 | 1,950 | 1,959 | 1,940 | 1,949 | +9 | +0.5% | 429,400 |
1701~
1750
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