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 |
|---|---|---|---|---|---|---|---|
| 2014/08/19 | 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 |
| 2014/08/11 | 1,674 | 1,699 | 1,666 | 1,698 | +35 | +2.1% | 488,100 |
| 2014/08/08 | 1,709 | 1,712 | 1,650 | 1,663 | -53 | -3.1% | 604,000 |
| 2014/08/07 | 1,680 | 1,716 | 1,680 | 1,716 | +45 | +2.7% | 731,400 |
| 2014/08/06 | 1,676 | 1,682 | 1,658 | 1,671 | -3 | -0.2% | 793,200 |
| 2014/08/05 | 1,673 | 1,692 | 1,673 | 1,674 | -2 | -0.1% | 440,300 |
| 2014/08/04 | 1,656 | 1,683 | 1,653 | 1,676 | +9 | +0.5% | 872,000 |
| 2014/08/01 | 1,700 | 1,704 | 1,635 | 1,667 | -97 | -5.5% | 2,934,800 |
| 2014/07/31 | 1,794 | 1,799 | 1,756 | 1,764 | -16 | -0.9% | 657,700 |
| 2014/07/30 | 1,788 | 1,804 | 1,769 | 1,780 | -1 | -0.1% | 788,400 |
| 2014/07/29 | 1,761 | 1,788 | 1,756 | 1,781 | +19 | +1.1% | 500,000 |
| 2014/07/28 | 1,761 | 1,764 | 1,746 | 1,762 | +11 | +0.6% | 455,400 |
| 2014/07/25 | 1,768 | 1,775 | 1,728 | 1,751 | +4 | +0.2% | 835,100 |
| 2014/07/24 | 1,735 | 1,757 | 1,731 | 1,747 | +25 | +1.5% | 552,200 |
| 2014/07/23 | 1,712 | 1,746 | 1,712 | 1,722 | +3 | +0.2% | 876,500 |
| 2014/07/22 | 1,722 | 1,746 | 1,716 | 1,719 | -2 | -0.1% | 862,300 |
| 2014/07/18 | 1,710 | 1,733 | 1,703 | 1,721 | -3 | -0.2% | 799,000 |
| 2014/07/17 | 1,719 | 1,765 | 1,700 | 1,724 | +14 | +0.8% | 1,658,600 |
| 2014/07/16 | 1,711 | 1,736 | 1,707 | 1,710 | -15 | -0.9% | 768,900 |
| 2014/07/15 | 1,732 | 1,736 | 1,704 | 1,725 | -7 | -0.4% | 878,600 |
| 2014/07/14 | 1,712 | 1,753 | 1,711 | 1,732 | +21 | +1.2% | 762,000 |
| 2014/07/11 | 1,702 | 1,716 | 1,686 | 1,711 | -17 | -1% | 469,100 |
| 2014/07/10 | 1,742 | 1,767 | 1,727 | 1,728 | -1 | -0.1% | 494,100 |
| 2014/07/09 | 1,735 | 1,754 | 1,717 | 1,729 | -27 | -1.5% | 401,800 |
| 2014/07/08 | 1,745 | 1,780 | 1,731 | 1,756 | +4 | +0.2% | 446,600 |
| 2014/07/07 | 1,776 | 1,778 | 1,750 | 1,752 | -21 | -1.2% | 323,600 |
| 2014/07/04 | 1,758 | 1,781 | 1,743 | 1,773 | +17 | +1% | 536,800 |
| 2014/07/03 | 1,782 | 1,783 | 1,748 | 1,756 | -33 | -1.8% | 414,200 |
| 2014/07/02 | 1,780 | 1,808 | 1,767 | 1,789 | +4 | +0.2% | 436,400 |
| 2014/07/01 | 1,769 | 1,809 | 1,765 | 1,785 | +29 | +1.7% | 739,800 |
| 2014/06/30 | 1,758 | 1,763 | 1,741 | 1,756 | -3 | -0.2% | 474,200 |
| 2014/06/27 | 1,743 | 1,772 | 1,738 | 1,759 | +31 | +1.8% | 1,311,700 |
| 2014/06/26 | 1,725 | 1,740 | 1,712 | 1,728 | +20 | +1.2% | 356,100 |
| 2014/06/25 | 1,707 | 1,718 | 1,702 | 1,708 | -1 | -0.1% | 314,400 |
| 2014/06/24 | 1,700 | 1,716 | 1,698 | 1,709 | +12 | +0.7% | 438,400 |
| 2014/06/23 | 1,712 | 1,713 | 1,690 | 1,697 | -13 | -0.8% | 460,000 |
| 2014/06/20 | 1,710 | 1,718 | 1,695 | 1,710 | -7 | -0.4% | 308,700 |
| 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 |
2651～
2700
件表示中 / 3728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% | 20.14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 |
| コーエーテクモ | 235,100円 | +10.6% | -26.0% | 1.83% | 27.51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 |
| ＴＢＳＨＤ | 485,500円 | +4.5% | +9.2% | 1.44% | 28.25倍 | 0.84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」 |
市場注目の銘柄
チャート関連のコラム
