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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,790 | 1,805 | 1,719 | 1,746 | +36 | +2.1% | 1,360,300 |
| 2016/07/04 | 1,660 | 1,713 | 1,646 | 1,710 | +50 | +3% | 1,174,400 |
| 2016/07/01 | 1,683 | 1,683 | 1,650 | 1,660 | -20 | -1.2% | 849,000 |
| 2016/06/30 | 1,714 | 1,717 | 1,678 | 1,680 | -8 | -0.5% | 785,700 |
| 2016/06/29 | 1,667 | 1,703 | 1,652 | 1,688 | +54 | +3.3% | 964,300 |
| 2016/06/28 | 1,606 | 1,652 | 1,588 | 1,634 | +13 | +0.8% | 1,110,800 |
| 2016/06/27 | 1,587 | 1,647 | 1,584 | 1,621 | +76 | +4.9% | 1,420,200 |
| 2016/06/24 | 1,645 | 1,661 | 1,519 | 1,545 | -111 | -6.7% | 1,758,400 |
| 2016/06/23 | 1,658 | 1,663 | 1,637 | 1,656 | +12 | +0.7% | 823,000 |
| 2016/06/22 | 1,642 | 1,651 | 1,626 | 1,644 | -19 | -1.1% | 1,021,000 |
| 2016/06/21 | 1,635 | 1,669 | 1,619 | 1,663 | +45 | +2.8% | 1,319,700 |
| 2016/06/20 | 1,610 | 1,635 | 1,610 | 1,618 | +19 | +1.2% | 890,300 |
| 2016/06/17 | 1,628 | 1,641 | 1,594 | 1,599 | -6 | -0.4% | 1,073,800 |
| 2016/06/16 | 1,660 | 1,663 | 1,603 | 1,605 | -62 | -3.7% | 890,500 |
| 2016/06/15 | 1,676 | 1,691 | 1,665 | 1,667 | -29 | -1.7% | 1,383,000 |
| 2016/06/14 | 1,722 | 1,740 | 1,693 | 1,696 | -16 | -0.9% | 1,173,800 |
| 2016/06/13 | 1,774 | 1,774 | 1,709 | 1,712 | -64 | -3.6% | 1,233,400 |
| 2016/06/10 | 1,788 | 1,789 | 1,763 | 1,776 | -12 | -0.7% | 1,300,600 |
| 2016/06/09 | 1,826 | 1,829 | 1,783 | 1,788 | -45 | -2.5% | 872,600 |
| 2016/06/08 | 1,858 | 1,858 | 1,813 | 1,833 | -26 | -1.4% | 858,600 |
| 2016/06/07 | 1,878 | 1,884 | 1,846 | 1,859 | -40 | -2.1% | 937,800 |
| 2016/06/06 | 1,871 | 1,899 | 1,857 | 1,899 | ±0 | ±0% | 380,800 |
| 2016/06/03 | 1,894 | 1,918 | 1,887 | 1,899 | +10 | +0.5% | 275,500 |
| 2016/06/02 | 1,910 | 1,926 | 1,883 | 1,889 | -43 | -2.2% | 537,800 |
| 2016/06/01 | 1,928 | 1,945 | 1,912 | 1,932 | -27 | -1.4% | 483,500 |
| 2016/05/31 | 1,944 | 1,960 | 1,920 | 1,959 | +3 | +0.2% | 897,700 |
| 2016/05/30 | 1,970 | 1,979 | 1,945 | 1,956 | -11 | -0.6% | 573,000 |
| 2016/05/27 | 1,981 | 1,982 | 1,961 | 1,967 | -3 | -0.2% | 475,800 |
| 2016/05/26 | 1,993 | 1,995 | 1,961 | 1,970 | -2 | -0.1% | 830,700 |
| 2016/05/25 | 1,975 | 1,993 | 1,967 | 1,972 | +26 | +1.3% | 801,600 |
| 2016/05/24 | 1,952 | 1,973 | 1,934 | 1,946 | -4 | -0.2% | 748,100 |
| 2016/05/23 | 1,948 | 1,966 | 1,942 | 1,950 | -3 | -0.2% | 829,700 |
| 2016/05/20 | 1,885 | 1,959 | 1,883 | 1,953 | +57 | +3% | 1,491,700 |
| 2016/05/19 | 1,880 | 1,901 | 1,867 | 1,896 | +30 | +1.6% | 722,800 |
| 2016/05/18 | 1,913 | 1,927 | 1,852 | 1,866 | -48 | -2.5% | 905,000 |
| 2016/05/17 | 1,857 | 1,915 | 1,854 | 1,914 | +63 | +3.4% | 1,238,300 |
| 2016/05/16 | 1,762 | 1,862 | 1,761 | 1,851 | +49 | +2.7% | 1,590,500 |
| 2016/05/13 | 1,782 | 1,810 | 1,775 | 1,802 | +23 | +1.3% | 989,300 |
| 2016/05/12 | 1,817 | 1,818 | 1,764 | 1,779 | -56 | -3.1% | 968,000 |
| 2016/05/11 | 1,849 | 1,858 | 1,832 | 1,835 | +14 | +0.8% | 506,000 |
| 2016/05/10 | 1,793 | 1,829 | 1,781 | 1,821 | +33 | +1.8% | 551,900 |
| 2016/05/09 | 1,785 | 1,796 | 1,778 | 1,788 | +18 | +1% | 435,900 |
| 2016/05/06 | 1,764 | 1,787 | 1,758 | 1,770 | +12 | +0.7% | 606,400 |
| 2016/05/02 | 1,750 | 1,765 | 1,733 | 1,758 | -34 | -1.9% | 714,800 |
| 2016/04/28 | 1,863 | 1,871 | 1,764 | 1,792 | -60 | -3.2% | 954,700 |
| 2016/04/27 | 1,861 | 1,892 | 1,845 | 1,852 | -11 | -0.6% | 579,400 |
| 2016/04/26 | 1,881 | 1,897 | 1,846 | 1,863 | -32 | -1.7% | 793,900 |
| 2016/04/25 | 1,921 | 1,921 | 1,889 | 1,895 | -26 | -1.4% | 861,400 |
| 2016/04/22 | 1,889 | 1,927 | 1,889 | 1,921 | +17 | +0.9% | 757,400 |
| 2016/04/21 | 1,913 | 1,916 | 1,891 | 1,904 | +17 | +0.9% | 795,700 |
2051～
2100
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
