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 |
---|---|---|---|---|---|---|---|
2014/06/19 | 1,706 | 1,721 | 1,690 | 1,717 | +15 | +0.9% | 557,900 |
2014/06/18 | 1,678 | 1,709 | 1,669 | 1,702 | +22 | +1.3% | 466,500 |
2014/06/17 | 1,671 | 1,685 | 1,662 | 1,680 | +5 | +0.3% | 505,000 |
2014/06/16 | 1,674 | 1,682 | 1,664 | 1,675 | -8 | -0.5% | 331,900 |
2014/06/13 | 1,689 | 1,690 | 1,655 | 1,683 | -15 | -0.9% | 1,132,300 |
2014/06/12 | 1,668 | 1,705 | 1,644 | 1,698 | +24 | +1.4% | 611,000 |
2014/06/11 | 1,647 | 1,679 | 1,645 | 1,674 | +26 | +1.6% | 490,300 |
2014/06/10 | 1,671 | 1,682 | 1,642 | 1,648 | -23 | -1.4% | 662,400 |
2014/06/09 | 1,705 | 1,719 | 1,653 | 1,671 | +6 | +0.4% | 769,400 |
2014/06/06 | 1,683 | 1,683 | 1,648 | 1,665 | -19 | -1.1% | 447,800 |
2014/06/05 | 1,687 | 1,716 | 1,673 | 1,684 | +6 | +0.4% | 700,800 |
2014/06/04 | 1,684 | 1,686 | 1,668 | 1,678 | -7 | -0.4% | 402,600 |
2014/06/03 | 1,694 | 1,699 | 1,673 | 1,685 | +9 | +0.5% | 431,900 |
2014/06/02 | 1,670 | 1,684 | 1,662 | 1,676 | +31 | +1.9% | 520,000 |
2014/05/30 | 1,620 | 1,674 | 1,620 | 1,645 | +4 | +0.2% | 709,100 |
2014/05/29 | 1,617 | 1,648 | 1,604 | 1,641 | +21 | +1.3% | 635,400 |
2014/05/28 | 1,594 | 1,625 | 1,589 | 1,620 | +43 | +2.7% | 964,800 |
2014/05/27 | 1,568 | 1,589 | 1,566 | 1,577 | +5 | +0.3% | 501,600 |
2014/05/26 | 1,564 | 1,574 | 1,554 | 1,572 | +26 | +1.7% | 314,200 |
2014/05/23 | 1,549 | 1,556 | 1,536 | 1,546 | +13 | +0.8% | 583,600 |
2014/05/22 | 1,534 | 1,545 | 1,512 | 1,533 | +2 | +0.1% | 411,400 |
2014/05/21 | 1,530 | 1,544 | 1,514 | 1,531 | +3 | +0.2% | 656,200 |
2014/05/20 | 1,550 | 1,559 | 1,526 | 1,528 | -4 | -0.3% | 356,200 |
2014/05/19 | 1,555 | 1,566 | 1,529 | 1,532 | -26 | -1.7% | 660,700 |
2014/05/16 | 1,580 | 1,599 | 1,538 | 1,558 | -15 | -1% | 994,600 |
2014/05/15 | 1,525 | 1,573 | 1,514 | 1,573 | +29 | +1.9% | 1,066,500 |
2014/05/14 | 1,512 | 1,556 | 1,495 | 1,544 | +37 | +2.5% | 1,052,500 |
2014/05/13 | 1,491 | 1,509 | 1,483 | 1,507 | +46 | +3.1% | 825,500 |
2014/05/12 | 1,499 | 1,500 | 1,460 | 1,461 | -43 | -2.9% | 1,065,000 |
2014/05/09 | 1,520 | 1,569 | 1,473 | 1,504 | +35 | +2.4% | 1,742,800 |
2014/05/08 | 1,473 | 1,483 | 1,462 | 1,469 | +8 | +0.5% | 532,200 |
2014/05/07 | 1,504 | 1,512 | 1,461 | 1,461 | -60 | -3.9% | 736,100 |
2014/05/02 | 1,541 | 1,543 | 1,513 | 1,521 | -35 | -2.2% | 429,800 |
2014/05/01 | 1,537 | 1,570 | 1,532 | 1,556 | +33 | +2.2% | 961,200 |
2014/04/30 | 1,500 | 1,526 | 1,499 | 1,523 | +43 | +2.9% | 1,036,200 |
2014/04/28 | 1,487 | 1,500 | 1,470 | 1,480 | -34 | -2.2% | 494,400 |
2014/04/25 | 1,509 | 1,533 | 1,496 | 1,514 | +17 | +1.1% | 640,300 |
2014/04/24 | 1,504 | 1,510 | 1,477 | 1,497 | -13 | -0.9% | 751,600 |
2014/04/23 | 1,485 | 1,513 | 1,482 | 1,510 | +29 | +2% | 555,800 |
2014/04/22 | 1,515 | 1,519 | 1,481 | 1,481 | -29 | -1.9% | 579,600 |
2014/04/21 | 1,525 | 1,534 | 1,501 | 1,510 | -9 | -0.6% | 320,100 |
2014/04/18 | 1,504 | 1,519 | 1,489 | 1,519 | +8 | +0.5% | 425,500 |
2014/04/17 | 1,502 | 1,513 | 1,485 | 1,511 | +17 | +1.1% | 803,600 |
2014/04/16 | 1,489 | 1,495 | 1,473 | 1,494 | +10 | +0.7% | 1,025,300 |
2014/04/15 | 1,489 | 1,501 | 1,465 | 1,484 | -3 | -0.2% | 560,500 |
2014/04/14 | 1,503 | 1,509 | 1,485 | 1,487 | -35 | -2.3% | 563,500 |
2014/04/11 | 1,515 | 1,536 | 1,500 | 1,522 | -30 | -1.9% | 693,300 |
2014/04/10 | 1,576 | 1,584 | 1,540 | 1,552 | +44 | +2.9% | 841,800 |
2014/04/09 | 1,516 | 1,539 | 1,501 | 1,508 | -44 | -2.8% | 1,065,800 |
2014/04/08 | 1,587 | 1,599 | 1,551 | 1,552 | -47 | -2.9% | 697,300 |
2551~
2600
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