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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 1,879 | 1,890 | 1,866 | 1,872 | -6 | -0.3% | 539,400 |
2017/04/26 | 1,872 | 1,882 | 1,862 | 1,878 | +6 | +0.3% | 763,200 |
2017/04/25 | 1,851 | 1,876 | 1,844 | 1,872 | +21 | +1.1% | 1,000,700 |
2017/04/24 | 1,890 | 1,895 | 1,851 | 1,851 | -19 | -1% | 1,203,400 |
2017/04/21 | 1,875 | 1,881 | 1,858 | 1,870 | +12 | +0.6% | 684,800 |
2017/04/20 | 1,844 | 1,870 | 1,839 | 1,858 | +14 | +0.8% | 986,100 |
2017/04/19 | 1,866 | 1,875 | 1,841 | 1,844 | -43 | -2.3% | 1,075,100 |
2017/04/18 | 1,879 | 1,895 | 1,879 | 1,887 | +17 | +0.9% | 456,700 |
2017/04/17 | 1,847 | 1,874 | 1,843 | 1,870 | +19 | +1% | 540,200 |
2017/04/14 | 1,869 | 1,869 | 1,848 | 1,851 | -18 | -1% | 397,300 |
2017/04/13 | 1,875 | 1,887 | 1,856 | 1,869 | -17 | -0.9% | 723,800 |
2017/04/12 | 1,910 | 1,926 | 1,886 | 1,886 | -46 | -2.4% | 752,900 |
2017/04/11 | 1,910 | 1,936 | 1,908 | 1,932 | +16 | +0.8% | 591,700 |
2017/04/10 | 1,921 | 1,932 | 1,900 | 1,916 | +13 | +0.7% | 577,200 |
2017/04/07 | 1,892 | 1,916 | 1,883 | 1,903 | +24 | +1.3% | 591,900 |
2017/04/06 | 1,914 | 1,917 | 1,874 | 1,879 | -32 | -1.7% | 675,800 |
2017/04/05 | 1,905 | 1,918 | 1,900 | 1,911 | +21 | +1.1% | 692,900 |
2017/04/04 | 1,922 | 1,928 | 1,878 | 1,890 | -41 | -2.1% | 1,258,200 |
2017/04/03 | 1,932 | 1,950 | 1,926 | 1,931 | +14 | +0.7% | 629,600 |
2017/03/31 | 1,950 | 1,966 | 1,917 | 1,917 | -15 | -0.8% | 828,300 |
2017/03/30 | 1,935 | 1,945 | 1,924 | 1,932 | -13 | -0.7% | 708,600 |
2017/03/29 | 1,968 | 1,978 | 1,941 | 1,945 | -23 | -1.2% | 534,700 |
2017/03/28 | 1,975 | 1,978 | 1,959 | 1,968 | +6 | +0.3% | 769,900 |
2017/03/27 | 1,955 | 1,976 | 1,951 | 1,962 | -23 | -1.2% | 539,900 |
2017/03/24 | 1,956 | 1,990 | 1,953 | 1,985 | +34 | +1.7% | 615,500 |
2017/03/23 | 1,949 | 1,953 | 1,937 | 1,951 | +1 | +0.1% | 729,600 |
2017/03/22 | 1,952 | 1,973 | 1,946 | 1,950 | -32 | -1.6% | 660,900 |
2017/03/21 | 1,974 | 1,992 | 1,969 | 1,982 | +3 | +0.2% | 608,900 |
2017/03/17 | 1,955 | 1,979 | 1,938 | 1,979 | -10 | -0.5% | 1,282,000 |
2017/03/16 | 1,972 | 1,991 | 1,953 | 1,989 | +1 | +0.1% | 686,700 |
2017/03/15 | 1,998 | 2,003 | 1,980 | 1,988 | -4 | -0.2% | 549,000 |
2017/03/14 | 2,008 | 2,009 | 1,991 | 1,992 | -19 | -0.9% | 383,900 |
2017/03/13 | 2,006 | 2,013 | 1,995 | 2,011 | -16 | -0.8% | 633,900 |
2017/03/10 | 2,049 | 2,049 | 2,012 | 2,027 | +9 | +0.4% | 877,100 |
2017/03/09 | 2,030 | 2,034 | 2,007 | 2,018 | ±0 | ±0% | 813,900 |
2017/03/08 | 1,990 | 2,026 | 1,989 | 2,018 | +27 | +1.4% | 723,400 |
2017/03/07 | 1,991 | 2,010 | 1,985 | 1,991 | -4 | -0.2% | 666,200 |
2017/03/06 | 1,972 | 1,996 | 1,971 | 1,995 | +7 | +0.4% | 735,500 |
2017/03/03 | 1,994 | 2,007 | 1,979 | 1,988 | -18 | -0.9% | 819,500 |
2017/03/02 | 2,034 | 2,038 | 2,000 | 2,006 | -9 | -0.4% | 655,600 |
2017/03/01 | 2,003 | 2,022 | 1,997 | 2,015 | +17 | +0.9% | 836,100 |
2017/02/28 | 1,998 | 2,032 | 1,995 | 1,998 | -13 | -0.6% | 957,700 |
2017/02/27 | 2,027 | 2,036 | 2,002 | 2,011 | -26 | -1.3% | 623,900 |
2017/02/24 | 2,034 | 2,042 | 2,031 | 2,037 | -15 | -0.7% | 416,800 |
2017/02/23 | 2,034 | 2,054 | 2,026 | 2,052 | +12 | +0.6% | 573,900 |
2017/02/22 | 2,008 | 2,042 | 2,002 | 2,040 | +17 | +0.8% | 514,400 |
2017/02/21 | 2,002 | 2,031 | 1,991 | 2,023 | +3 | +0.1% | 363,800 |
2017/02/20 | 1,974 | 2,026 | 1,971 | 2,020 | +31 | +1.6% | 592,400 |
2017/02/17 | 1,979 | 1,990 | 1,971 | 1,989 | -26 | -1.3% | 1,053,700 |
2017/02/16 | 2,025 | 2,026 | 1,994 | 2,015 | -26 | -1.3% | 1,148,700 |
1851~
1900
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