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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,986 | 1,987 | 1,951 | 1,964 | +18 | +0.9% | 654,300 |
| 2016/11/30 | 1,938 | 1,971 | 1,938 | 1,946 | +25 | +1.3% | 547,100 |
| 2016/11/29 | 1,930 | 1,937 | 1,915 | 1,921 | -5 | -0.3% | 417,800 |
| 2016/11/28 | 1,912 | 1,930 | 1,897 | 1,926 | +21 | +1.1% | 632,700 |
| 2016/11/25 | 1,897 | 1,914 | 1,886 | 1,905 | +13 | +0.7% | 758,700 |
| 2016/11/24 | 1,919 | 1,922 | 1,891 | 1,892 | -6 | -0.3% | 440,800 |
| 2016/11/22 | 1,871 | 1,904 | 1,870 | 1,898 | +27 | +1.4% | 502,500 |
| 2016/11/21 | 1,866 | 1,872 | 1,847 | 1,871 | +5 | +0.3% | 771,600 |
| 2016/11/18 | 1,892 | 1,892 | 1,864 | 1,866 | -10 | -0.5% | 505,200 |
| 2016/11/17 | 1,872 | 1,887 | 1,868 | 1,876 | -13 | -0.7% | 315,700 |
| 2016/11/16 | 1,888 | 1,905 | 1,878 | 1,889 | +38 | +2.1% | 615,500 |
| 2016/11/15 | 1,891 | 1,891 | 1,840 | 1,851 | -33 | -1.8% | 435,000 |
| 2016/11/14 | 1,918 | 1,928 | 1,879 | 1,884 | +2 | +0.1% | 654,800 |
| 2016/11/11 | 1,895 | 1,909 | 1,842 | 1,882 | +27 | +1.5% | 1,062,000 |
| 2016/11/10 | 1,812 | 1,865 | 1,799 | 1,855 | +83 | +4.7% | 579,500 |
| 2016/11/09 | 1,874 | 1,879 | 1,757 | 1,772 | -93 | -5% | 500,500 |
| 2016/11/08 | 1,875 | 1,875 | 1,849 | 1,865 | -2 | -0.1% | 335,500 |
| 2016/11/07 | 1,878 | 1,888 | 1,862 | 1,867 | +12 | +0.6% | 413,100 |
| 2016/11/04 | 1,868 | 1,874 | 1,845 | 1,855 | -27 | -1.4% | 697,300 |
| 2016/11/02 | 1,865 | 1,895 | 1,861 | 1,882 | +16 | +0.9% | 786,300 |
| 2016/11/01 | 1,852 | 1,867 | 1,826 | 1,866 | +2 | +0.1% | 529,600 |
| 2016/10/31 | 1,867 | 1,879 | 1,854 | 1,864 | -18 | -1% | 436,900 |
| 2016/10/28 | 1,884 | 1,886 | 1,862 | 1,882 | +13 | +0.7% | 513,200 |
| 2016/10/27 | 1,895 | 1,895 | 1,865 | 1,869 | -27 | -1.4% | 379,000 |
| 2016/10/26 | 1,886 | 1,897 | 1,863 | 1,896 | -3 | -0.2% | 589,000 |
| 2016/10/25 | 1,876 | 1,902 | 1,869 | 1,899 | +31 | +1.7% | 576,600 |
| 2016/10/24 | 1,850 | 1,879 | 1,845 | 1,868 | +29 | +1.6% | 836,500 |
| 2016/10/21 | 1,845 | 1,849 | 1,818 | 1,839 | ±0 | ±0% | 531,000 |
| 2016/10/20 | 1,820 | 1,840 | 1,814 | 1,839 | +43 | +2.4% | 545,300 |
| 2016/10/19 | 1,790 | 1,802 | 1,782 | 1,796 | -12 | -0.7% | 364,600 |
| 2016/10/18 | 1,785 | 1,816 | 1,785 | 1,808 | +15 | +0.8% | 361,400 |
| 2016/10/17 | 1,780 | 1,795 | 1,773 | 1,793 | +9 | +0.5% | 301,400 |
| 2016/10/14 | 1,782 | 1,792 | 1,774 | 1,784 | +4 | +0.2% | 297,400 |
| 2016/10/13 | 1,795 | 1,795 | 1,759 | 1,780 | ±0 | ±0% | 385,900 |
| 2016/10/12 | 1,769 | 1,788 | 1,767 | 1,780 | -7 | -0.4% | 581,600 |
| 2016/10/11 | 1,770 | 1,788 | 1,757 | 1,787 | +17 | +1% | 477,800 |
| 2016/10/07 | 1,768 | 1,773 | 1,752 | 1,770 | -3 | -0.2% | 350,600 |
| 2016/10/06 | 1,771 | 1,779 | 1,757 | 1,773 | +23 | +1.3% | 427,600 |
| 2016/10/05 | 1,727 | 1,753 | 1,708 | 1,750 | +23 | +1.3% | 816,700 |
| 2016/10/04 | 1,750 | 1,754 | 1,721 | 1,727 | +15 | +0.9% | 754,800 |
| 2016/10/03 | 1,700 | 1,727 | 1,696 | 1,712 | +8 | +0.5% | 789,800 |
| 2016/09/30 | 1,725 | 1,733 | 1,699 | 1,704 | -60 | -3.4% | 906,200 |
| 2016/09/29 | 1,741 | 1,772 | 1,729 | 1,764 | +30 | +1.7% | 478,400 |
| 2016/09/28 | 1,740 | 1,743 | 1,722 | 1,734 | -36 | -2% | 492,100 |
| 2016/09/27 | 1,740 | 1,770 | 1,721 | 1,770 | +20 | +1.1% | 389,500 |
| 2016/09/26 | 1,751 | 1,770 | 1,749 | 1,750 | ±0 | ±0% | 376,700 |
| 2016/09/23 | 1,767 | 1,767 | 1,737 | 1,750 | +6 | +0.3% | 391,100 |
| 2016/09/21 | 1,663 | 1,745 | 1,663 | 1,744 | +91 | +5.5% | 782,900 |
| 2016/09/20 | 1,652 | 1,682 | 1,632 | 1,653 | -10 | -0.6% | 972,000 |
| 2016/09/16 | 1,693 | 1,693 | 1,663 | 1,663 | -13 | -0.8% | 1,467,100 |
1951～
2000
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
