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 |
|---|---|---|---|---|---|---|---|
| 2014/03/26 | 1,646 | 1,655 | 1,607 | 1,616 | +2 | +0.1% | 571,600 |
| 2014/03/25 | 1,629 | 1,647 | 1,611 | 1,614 | -9 | -0.6% | 591,600 |
| 2014/03/24 | 1,583 | 1,643 | 1,583 | 1,623 | +43 | +2.7% | 646,900 |
| 2014/03/20 | 1,620 | 1,629 | 1,578 | 1,580 | -32 | -2% | 446,200 |
| 2014/03/19 | 1,614 | 1,634 | 1,604 | 1,612 | +10 | +0.6% | 365,200 |
| 2014/03/18 | 1,611 | 1,611 | 1,597 | 1,602 | +9 | +0.6% | 383,800 |
| 2014/03/17 | 1,625 | 1,632 | 1,582 | 1,593 | -44 | -2.7% | 617,500 |
| 2014/03/14 | 1,658 | 1,664 | 1,635 | 1,637 | -56 | -3.3% | 957,100 |
| 2014/03/13 | 1,683 | 1,701 | 1,675 | 1,693 | -7 | -0.4% | 447,300 |
| 2014/03/12 | 1,701 | 1,721 | 1,693 | 1,700 | -33 | -1.9% | 606,600 |
| 2014/03/11 | 1,726 | 1,748 | 1,706 | 1,733 | +7 | +0.4% | 736,300 |
| 2014/03/10 | 1,708 | 1,739 | 1,708 | 1,726 | +6 | +0.3% | 654,700 |
| 2014/03/07 | 1,720 | 1,722 | 1,689 | 1,720 | +22 | +1.3% | 644,500 |
| 2014/03/06 | 1,686 | 1,706 | 1,672 | 1,698 | +10 | +0.6% | 333,100 |
| 2014/03/05 | 1,708 | 1,717 | 1,685 | 1,688 | +13 | +0.8% | 224,400 |
| 2014/03/04 | 1,635 | 1,678 | 1,633 | 1,675 | +22 | +1.3% | 462,400 |
| 2014/03/03 | 1,675 | 1,693 | 1,634 | 1,653 | -40 | -2.4% | 818,600 |
| 2014/02/28 | 1,663 | 1,723 | 1,625 | 1,693 | +33 | +2% | 1,382,600 |
| 2014/02/27 | 1,660 | 1,690 | 1,653 | 1,660 | -9 | -0.5% | 790,900 |
| 2014/02/26 | 1,678 | 1,703 | 1,667 | 1,669 | -37 | -2.2% | 335,000 |
| 2014/02/25 | 1,693 | 1,708 | 1,670 | 1,706 | +38 | +2.3% | 644,700 |
| 2014/02/24 | 1,673 | 1,716 | 1,651 | 1,668 | -5 | -0.3% | 649,300 |
| 2014/02/21 | 1,646 | 1,676 | 1,640 | 1,673 | +45 | +2.8% | 306,700 |
| 2014/02/20 | 1,663 | 1,672 | 1,621 | 1,628 | -36 | -2.2% | 344,300 |
| 2014/02/19 | 1,656 | 1,668 | 1,646 | 1,664 | +2 | +0.1% | 487,000 |
| 2014/02/18 | 1,634 | 1,668 | 1,614 | 1,662 | +28 | +1.7% | 722,200 |
| 2014/02/17 | 1,616 | 1,644 | 1,603 | 1,634 | +7 | +0.4% | 308,900 |
| 2014/02/14 | 1,665 | 1,674 | 1,601 | 1,627 | -23 | -1.4% | 1,131,900 |
| 2014/02/13 | 1,688 | 1,704 | 1,648 | 1,650 | -73 | -4.2% | 978,800 |
| 2014/02/12 | 1,714 | 1,730 | 1,695 | 1,723 | +49 | +2.9% | 631,900 |
| 2014/02/10 | 1,700 | 1,709 | 1,653 | 1,674 | +14 | +0.8% | 451,200 |
| 2014/02/07 | 1,639 | 1,688 | 1,633 | 1,660 | -27 | -1.6% | 1,387,800 |
| 2014/02/06 | 1,648 | 1,695 | 1,621 | 1,687 | +57 | +3.5% | 859,800 |
| 2014/02/05 | 1,650 | 1,670 | 1,589 | 1,630 | +27 | +1.7% | 1,098,700 |
| 2014/02/04 | 1,690 | 1,696 | 1,595 | 1,603 | -125 | -7.2% | 720,900 |
| 2014/02/03 | 1,760 | 1,775 | 1,727 | 1,728 | -39 | -2.2% | 304,000 |
| 2014/01/31 | 1,766 | 1,780 | 1,740 | 1,767 | +2 | +0.1% | 496,400 |
| 2014/01/30 | 1,789 | 1,801 | 1,754 | 1,765 | -43 | -2.4% | 502,100 |
| 2014/01/29 | 1,793 | 1,819 | 1,793 | 1,808 | +23 | +1.3% | 261,600 |
| 2014/01/28 | 1,799 | 1,817 | 1,785 | 1,785 | -19 | -1.1% | 430,400 |
| 2014/01/27 | 1,818 | 1,840 | 1,803 | 1,804 | -67 | -3.6% | 411,100 |
| 2014/01/24 | 1,879 | 1,889 | 1,856 | 1,871 | -27 | -1.4% | 503,600 |
| 2014/01/23 | 1,933 | 1,940 | 1,896 | 1,898 | -33 | -1.7% | 403,400 |
| 2014/01/22 | 1,949 | 1,949 | 1,907 | 1,931 | -13 | -0.7% | 353,800 |
| 2014/01/21 | 1,975 | 1,976 | 1,942 | 1,944 | -36 | -1.8% | 482,000 |
| 2014/01/20 | 1,998 | 2,002 | 1,965 | 1,980 | -10 | -0.5% | 456,600 |
| 2014/01/17 | 1,978 | 1,998 | 1,940 | 1,990 | +51 | +2.6% | 1,095,900 |
| 2014/01/16 | 1,905 | 1,947 | 1,890 | 1,939 | +44 | +2.3% | 804,200 |
| 2014/01/15 | 1,890 | 1,908 | 1,875 | 1,895 | +22 | +1.2% | 678,700 |
| 2014/01/14 | 1,886 | 1,897 | 1,852 | 1,873 | -33 | -1.7% | 741,100 |
2751～
2800
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
