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 |
|---|---|---|---|---|---|---|---|
| 2015/01/21 | 1,927 | 1,949 | 1,916 | 1,940 | -20 | -1% | 876,700 |
| 2015/01/20 | 1,877 | 1,960 | 1,874 | 1,960 | +88 | +4.7% | 1,152,600 |
| 2015/01/19 | 1,876 | 1,896 | 1,852 | 1,872 | +15 | +0.8% | 799,200 |
| 2015/01/16 | 1,821 | 1,864 | 1,820 | 1,857 | -2 | -0.1% | 1,092,700 |
| 2015/01/15 | 1,800 | 1,865 | 1,798 | 1,859 | +89 | +5% | 1,345,900 |
| 2015/01/14 | 1,723 | 1,790 | 1,720 | 1,770 | +30 | +1.7% | 853,400 |
| 2015/01/13 | 1,712 | 1,742 | 1,702 | 1,740 | +10 | +0.6% | 463,600 |
| 2015/01/09 | 1,733 | 1,743 | 1,724 | 1,730 | -2 | -0.1% | 296,700 |
| 2015/01/08 | 1,715 | 1,743 | 1,715 | 1,732 | +30 | +1.8% | 567,600 |
| 2015/01/07 | 1,693 | 1,720 | 1,693 | 1,702 | -8 | -0.5% | 385,000 |
| 2015/01/06 | 1,737 | 1,744 | 1,710 | 1,710 | -69 | -3.9% | 527,500 |
| 2015/01/05 | 1,770 | 1,788 | 1,743 | 1,779 | +3 | +0.2% | 487,800 |
| 2014/12/30 | 1,799 | 1,799 | 1,774 | 1,776 | -16 | -0.9% | 496,100 |
| 2014/12/29 | 1,808 | 1,813 | 1,779 | 1,792 | -11 | -0.6% | 376,100 |
| 2014/12/26 | 1,783 | 1,808 | 1,783 | 1,803 | +12 | +0.7% | 530,600 |
| 2014/12/25 | 1,793 | 1,803 | 1,785 | 1,791 | -8 | -0.4% | 342,200 |
| 2014/12/24 | 1,815 | 1,818 | 1,793 | 1,799 | +10 | +0.6% | 539,500 |
| 2014/12/22 | 1,798 | 1,799 | 1,777 | 1,789 | -8 | -0.4% | 458,500 |
| 2014/12/19 | 1,800 | 1,807 | 1,782 | 1,797 | +25 | +1.4% | 552,700 |
| 2014/12/18 | 1,758 | 1,794 | 1,758 | 1,772 | +44 | +2.5% | 653,900 |
| 2014/12/17 | 1,747 | 1,761 | 1,723 | 1,728 | -39 | -2.2% | 881,900 |
| 2014/12/16 | 1,739 | 1,775 | 1,737 | 1,767 | -8 | -0.5% | 444,600 |
| 2014/12/15 | 1,766 | 1,788 | 1,758 | 1,775 | -21 | -1.2% | 526,800 |
| 2014/12/12 | 1,800 | 1,821 | 1,791 | 1,796 | +1 | +0.1% | 1,073,900 |
| 2014/12/11 | 1,784 | 1,818 | 1,754 | 1,795 | -14 | -0.8% | 734,000 |
| 2014/12/10 | 1,842 | 1,849 | 1,801 | 1,809 | -41 | -2.2% | 472,900 |
| 2014/12/09 | 1,820 | 1,860 | 1,807 | 1,850 | +11 | +0.6% | 413,200 |
| 2014/12/08 | 1,842 | 1,849 | 1,827 | 1,839 | ±0 | ±0% | 359,000 |
| 2014/12/05 | 1,830 | 1,840 | 1,815 | 1,839 | +9 | +0.5% | 511,100 |
| 2014/12/04 | 1,805 | 1,830 | 1,791 | 1,830 | +44 | +2.5% | 692,700 |
| 2014/12/03 | 1,793 | 1,810 | 1,782 | 1,786 | -2 | -0.1% | 466,700 |
| 2014/12/02 | 1,760 | 1,800 | 1,757 | 1,788 | +27 | +1.5% | 637,600 |
| 2014/12/01 | 1,763 | 1,786 | 1,756 | 1,761 | +3 | +0.2% | 547,500 |
| 2014/11/28 | 1,726 | 1,777 | 1,720 | 1,758 | +52 | +3% | 1,330,200 |
| 2014/11/27 | 1,714 | 1,718 | 1,691 | 1,706 | -9 | -0.5% | 308,800 |
| 2014/11/26 | 1,695 | 1,723 | 1,693 | 1,715 | +20 | +1.2% | 468,400 |
| 2014/11/25 | 1,725 | 1,725 | 1,690 | 1,695 | -14 | -0.8% | 564,500 |
| 2014/11/21 | 1,730 | 1,738 | 1,699 | 1,709 | -29 | -1.7% | 600,900 |
| 2014/11/20 | 1,760 | 1,774 | 1,736 | 1,738 | -9 | -0.5% | 501,300 |
| 2014/11/19 | 1,744 | 1,770 | 1,742 | 1,747 | +17 | +1% | 586,400 |
| 2014/11/18 | 1,705 | 1,731 | 1,705 | 1,730 | +39 | +2.3% | 488,400 |
| 2014/11/17 | 1,709 | 1,719 | 1,686 | 1,691 | -37 | -2.1% | 509,700 |
| 2014/11/14 | 1,735 | 1,736 | 1,703 | 1,728 | +12 | +0.7% | 749,500 |
| 2014/11/13 | 1,683 | 1,720 | 1,675 | 1,716 | +18 | +1.1% | 669,900 |
| 2014/11/12 | 1,713 | 1,720 | 1,696 | 1,698 | ±0 | ±0% | 610,900 |
| 2014/11/11 | 1,699 | 1,716 | 1,680 | 1,698 | ±0 | ±0% | 639,200 |
| 2014/11/10 | 1,692 | 1,700 | 1,680 | 1,698 | ±0 | ±0% | 286,100 |
| 2014/11/07 | 1,667 | 1,712 | 1,662 | 1,698 | +45 | +2.7% | 746,800 |
| 2014/11/06 | 1,714 | 1,714 | 1,647 | 1,653 | -57 | -3.3% | 732,000 |
| 2014/11/05 | 1,692 | 1,713 | 1,687 | 1,710 | +10 | +0.6% | 587,700 |
2551～
2600
件表示中 / 3729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 | 331,100円 | +0.9% | -2.6% | 1.21% | 17.64倍 | 0.86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 |
| ＴＩＳ | 478,000円 | +1.8% | +3.5% | 1.59% | 22.49倍 | 3.21倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 大塚商 | 292,200円 | +9.5% | +8.3% | 2.91% | 20.15倍 | 2.99倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| ＴＢＳＨＤ | 485,500円 | +4.5% | +9.2% | 1.44% | 27.86倍 | 0.82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」 |
| コーエーテクモ | 235,100円 | +10.6% | -26.0% | 1.83% | 27.50倍 | 3.94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 |
市場注目の銘柄
チャート関連のコラム
