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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 1,805 | 1,816 | 1,800 | 1,813 | +9 | +0.5% | 473,300 |
2017/07/10 | 1,825 | 1,825 | 1,790 | 1,804 | -25 | -1.4% | 1,117,000 |
2017/07/07 | 1,844 | 1,854 | 1,829 | 1,829 | -39 | -2.1% | 793,000 |
2017/07/06 | 1,881 | 1,882 | 1,863 | 1,868 | -28 | -1.5% | 957,900 |
2017/07/05 | 1,902 | 1,903 | 1,877 | 1,896 | -16 | -0.8% | 570,200 |
2017/07/04 | 1,910 | 1,916 | 1,897 | 1,912 | +19 | +1% | 967,600 |
2017/07/03 | 1,886 | 1,910 | 1,880 | 1,893 | +5 | +0.3% | 716,000 |
2017/06/30 | 1,900 | 1,906 | 1,881 | 1,888 | -12 | -0.6% | 798,300 |
2017/06/29 | 1,885 | 1,902 | 1,877 | 1,900 | +32 | +1.7% | 503,100 |
2017/06/28 | 1,860 | 1,882 | 1,853 | 1,868 | +8 | +0.4% | 563,900 |
2017/06/27 | 1,864 | 1,877 | 1,850 | 1,860 | -10 | -0.5% | 547,600 |
2017/06/26 | 1,887 | 1,888 | 1,867 | 1,870 | -19 | -1% | 671,400 |
2017/06/23 | 1,872 | 1,894 | 1,868 | 1,889 | +30 | +1.6% | 1,084,000 |
2017/06/22 | 1,855 | 1,865 | 1,852 | 1,859 | +17 | +0.9% | 585,800 |
2017/06/21 | 1,848 | 1,862 | 1,839 | 1,842 | -13 | -0.7% | 591,100 |
2017/06/20 | 1,840 | 1,861 | 1,833 | 1,855 | +26 | +1.4% | 668,600 |
2017/06/19 | 1,845 | 1,851 | 1,829 | 1,829 | -3 | -0.2% | 502,300 |
2017/06/16 | 1,834 | 1,852 | 1,825 | 1,832 | -2 | -0.1% | 682,000 |
2017/06/15 | 1,820 | 1,851 | 1,818 | 1,834 | +12 | +0.7% | 965,000 |
2017/06/14 | 1,824 | 1,831 | 1,810 | 1,822 | +17 | +0.9% | 742,100 |
2017/06/13 | 1,791 | 1,810 | 1,787 | 1,805 | +16 | +0.9% | 799,400 |
2017/06/12 | 1,770 | 1,805 | 1,767 | 1,789 | +7 | +0.4% | 809,900 |
2017/06/09 | 1,800 | 1,810 | 1,777 | 1,782 | -21 | -1.2% | 1,074,500 |
2017/06/08 | 1,826 | 1,829 | 1,801 | 1,803 | -23 | -1.3% | 826,200 |
2017/06/07 | 1,815 | 1,834 | 1,803 | 1,826 | +13 | +0.7% | 665,500 |
2017/06/06 | 1,819 | 1,828 | 1,813 | 1,813 | -11 | -0.6% | 733,800 |
2017/06/05 | 1,821 | 1,829 | 1,801 | 1,824 | +7 | +0.4% | 768,100 |
2017/06/02 | 1,776 | 1,818 | 1,773 | 1,817 | +51 | +2.9% | 999,700 |
2017/06/01 | 1,753 | 1,769 | 1,747 | 1,766 | +31 | +1.8% | 1,248,100 |
2017/05/31 | 1,755 | 1,771 | 1,735 | 1,735 | -47 | -2.6% | 917,000 |
2017/05/30 | 1,780 | 1,788 | 1,752 | 1,782 | +19 | +1.1% | 997,300 |
2017/05/29 | 1,768 | 1,772 | 1,753 | 1,763 | -51 | -2.8% | 1,083,500 |
2017/05/26 | 1,820 | 1,821 | 1,811 | 1,814 | -16 | -0.9% | 834,700 |
2017/05/25 | 1,850 | 1,855 | 1,829 | 1,830 | -3 | -0.2% | 459,800 |
2017/05/24 | 1,867 | 1,869 | 1,832 | 1,833 | -9 | -0.5% | 692,500 |
2017/05/23 | 1,843 | 1,852 | 1,829 | 1,842 | +6 | +0.3% | 705,700 |
2017/05/22 | 1,827 | 1,841 | 1,822 | 1,836 | +7 | +0.4% | 426,700 |
2017/05/19 | 1,835 | 1,840 | 1,820 | 1,829 | -5 | -0.3% | 601,600 |
2017/05/18 | 1,837 | 1,849 | 1,831 | 1,834 | -23 | -1.2% | 574,700 |
2017/05/17 | 1,861 | 1,869 | 1,853 | 1,857 | -21 | -1.1% | 630,200 |
2017/05/16 | 1,863 | 1,881 | 1,858 | 1,878 | +31 | +1.7% | 910,500 |
2017/05/15 | 1,846 | 1,853 | 1,836 | 1,847 | -14 | -0.8% | 955,200 |
2017/05/12 | 1,894 | 1,897 | 1,853 | 1,861 | -45 | -2.4% | 914,400 |
2017/05/11 | 1,932 | 1,939 | 1,904 | 1,906 | -24 | -1.2% | 553,200 |
2017/05/10 | 1,954 | 1,960 | 1,918 | 1,930 | -12 | -0.6% | 713,800 |
2017/05/09 | 1,942 | 1,949 | 1,934 | 1,942 | +10 | +0.5% | 577,000 |
2017/05/08 | 1,918 | 1,937 | 1,906 | 1,932 | +44 | +2.3% | 643,600 |
2017/05/02 | 1,872 | 1,896 | 1,871 | 1,888 | +26 | +1.4% | 380,200 |
2017/05/01 | 1,864 | 1,872 | 1,856 | 1,862 | -5 | -0.3% | 515,200 |
2017/04/28 | 1,866 | 1,877 | 1,865 | 1,867 | -5 | -0.3% | 436,800 |
1801~
1850
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