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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,539 | 1,551 | 1,532 | 1,541 | -7 | -0.5% | 401,500 |
| 2014/10/22 | 1,523 | 1,551 | 1,521 | 1,548 | +43 | +2.9% | 433,200 |
| 2014/10/21 | 1,524 | 1,535 | 1,501 | 1,505 | -31 | -2% | 615,600 |
| 2014/10/20 | 1,512 | 1,539 | 1,512 | 1,536 | +54 | +3.6% | 546,500 |
| 2014/10/17 | 1,507 | 1,519 | 1,477 | 1,482 | -31 | -2% | 795,800 |
| 2014/10/16 | 1,542 | 1,548 | 1,508 | 1,513 | -64 | -4.1% | 612,500 |
| 2014/10/15 | 1,583 | 1,598 | 1,569 | 1,577 | -7 | -0.4% | 477,900 |
| 2014/10/14 | 1,568 | 1,603 | 1,560 | 1,584 | -18 | -1.1% | 1,101,900 |
| 2014/10/10 | 1,592 | 1,605 | 1,587 | 1,602 | -1 | -0.1% | 1,198,900 |
| 2014/10/09 | 1,608 | 1,621 | 1,599 | 1,603 | -3 | -0.2% | 719,000 |
| 2014/10/08 | 1,600 | 1,615 | 1,598 | 1,606 | -15 | -0.9% | 805,600 |
| 2014/10/07 | 1,634 | 1,646 | 1,620 | 1,621 | -21 | -1.3% | 497,100 |
| 2014/10/06 | 1,664 | 1,667 | 1,642 | 1,642 | -6 | -0.4% | 393,200 |
| 2014/10/03 | 1,619 | 1,652 | 1,619 | 1,648 | +11 | +0.7% | 686,900 |
| 2014/10/02 | 1,637 | 1,659 | 1,625 | 1,637 | -17 | -1% | 1,047,300 |
| 2014/10/01 | 1,678 | 1,678 | 1,654 | 1,654 | -20 | -1.2% | 448,500 |
| 2014/09/30 | 1,692 | 1,693 | 1,661 | 1,674 | -15 | -0.9% | 820,300 |
| 2014/09/29 | 1,689 | 1,708 | 1,680 | 1,689 | +28 | +1.7% | 1,432,600 |
| 2014/09/26 | 1,660 | 1,669 | 1,652 | 1,661 | -28 | -1.7% | 734,900 |
| 2014/09/25 | 1,655 | 1,689 | 1,649 | 1,689 | +50 | +3.1% | 1,187,700 |
| 2014/09/24 | 1,632 | 1,644 | 1,620 | 1,639 | -7 | -0.4% | 553,400 |
| 2014/09/22 | 1,643 | 1,658 | 1,638 | 1,646 | +4 | +0.2% | 973,100 |
| 2014/09/19 | 1,604 | 1,643 | 1,604 | 1,642 | +53 | +3.3% | 1,935,600 |
| 2014/09/18 | 1,574 | 1,593 | 1,574 | 1,589 | +21 | +1.3% | 430,100 |
| 2014/09/17 | 1,566 | 1,595 | 1,565 | 1,568 | +2 | +0.1% | 1,196,600 |
| 2014/09/16 | 1,561 | 1,570 | 1,556 | 1,566 | +11 | +0.7% | 435,200 |
| 2014/09/12 | 1,560 | 1,576 | 1,551 | 1,555 | -14 | -0.9% | 1,054,100 |
| 2014/09/11 | 1,576 | 1,581 | 1,562 | 1,569 | -8 | -0.5% | 537,600 |
| 2014/09/10 | 1,569 | 1,578 | 1,564 | 1,577 | +7 | +0.4% | 581,300 |
| 2014/09/09 | 1,581 | 1,585 | 1,564 | 1,570 | -9 | -0.6% | 535,800 |
| 2014/09/08 | 1,597 | 1,603 | 1,567 | 1,579 | -10 | -0.6% | 735,300 |
| 2014/09/05 | 1,598 | 1,610 | 1,582 | 1,589 | -4 | -0.3% | 966,800 |
| 2014/09/04 | 1,616 | 1,626 | 1,590 | 1,593 | -36 | -2.2% | 889,600 |
| 2014/09/03 | 1,629 | 1,644 | 1,617 | 1,629 | +13 | +0.8% | 1,376,900 |
| 2014/09/02 | 1,597 | 1,625 | 1,592 | 1,616 | +19 | +1.2% | 887,800 |
| 2014/09/01 | 1,593 | 1,603 | 1,581 | 1,597 | -2 | -0.1% | 769,000 |
| 2014/08/29 | 1,551 | 1,610 | 1,551 | 1,599 | +50 | +3.2% | 2,185,700 |
| 2014/08/28 | 1,575 | 1,581 | 1,544 | 1,549 | -24 | -1.5% | 1,261,600 |
| 2014/08/27 | 1,609 | 1,613 | 1,563 | 1,573 | -35 | -2.2% | 1,195,200 |
| 2014/08/26 | 1,638 | 1,639 | 1,603 | 1,608 | -37 | -2.2% | 987,800 |
| 2014/08/25 | 1,663 | 1,675 | 1,626 | 1,645 | -18 | -1.1% | 1,005,100 |
| 2014/08/22 | 1,677 | 1,685 | 1,658 | 1,663 | -28 | -1.7% | 895,500 |
| 2014/08/21 | 1,704 | 1,708 | 1,686 | 1,691 | -11 | -0.6% | 526,500 |
| 2014/08/20 | 1,706 | 1,715 | 1,695 | 1,702 | -5 | -0.3% | 595,700 |
| 2014/08/19 | 1,719 | 1,724 | 1,700 | 1,707 | -10 | -0.6% | 531,300 |
| 2014/08/18 | 1,715 | 1,732 | 1,705 | 1,717 | -5 | -0.3% | 490,900 |
| 2014/08/15 | 1,715 | 1,730 | 1,713 | 1,722 | +4 | +0.2% | 400,200 |
| 2014/08/14 | 1,718 | 1,726 | 1,701 | 1,718 | +1 | +0.1% | 554,700 |
| 2014/08/13 | 1,701 | 1,720 | 1,691 | 1,717 | +2 | +0.1% | 288,300 |
| 2014/08/12 | 1,701 | 1,725 | 1,697 | 1,715 | +17 | +1% | 398,200 |
2451～
2500
件表示中 / 3572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 | 229,300円 | +4.4% | -3.0% | 1.74% | 16.41倍 | 0.63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 |
| ＴＢＳＨＤ | 368,000円 | +1.4% | -5.6% | 1.47% | 15.91倍 | 0.52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」 |
| 富士ソフト | 918,000円 | +5.4% | +10.8% | 0.46% | 27.53倍 | 4.37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 |
| コーエーテクモ | 157,600円 | +6.4% | -12.6% | 3.05% | 16.59倍 | 2.92倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＩＩＪ | 285,400円 | +13.0% | +5.8% | 1.23% | 24.51倍 | 4.02倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
