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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,824 | 1,851 | 1,824 | 1,845 | +22 | +1.2% | 639,700 |
| 2013/08/01 | 1,800 | 1,845 | 1,775 | 1,823 | +49 | +2.8% | 738,000 |
| 2013/07/31 | 1,768 | 1,793 | 1,727 | 1,774 | -1 | -0.1% | 505,600 |
| 2013/07/30 | 1,752 | 1,786 | 1,752 | 1,775 | +25 | +1.4% | 498,900 |
| 2013/07/29 | 1,767 | 1,788 | 1,749 | 1,750 | -44 | -2.5% | 383,400 |
| 2013/07/26 | 1,840 | 1,840 | 1,793 | 1,794 | -56 | -3% | 814,200 |
| 2013/07/25 | 1,892 | 1,897 | 1,841 | 1,850 | -29 | -1.5% | 554,900 |
| 2013/07/24 | 1,870 | 1,880 | 1,865 | 1,879 | +11 | +0.6% | 480,400 |
| 2013/07/23 | 1,871 | 1,878 | 1,835 | 1,868 | -21 | -1.1% | 541,700 |
| 2013/07/22 | 1,880 | 1,894 | 1,852 | 1,889 | +18 | +1% | 667,900 |
| 2013/07/19 | 1,860 | 1,884 | 1,851 | 1,871 | +22 | +1.2% | 840,500 |
| 2013/07/18 | 1,853 | 1,864 | 1,843 | 1,849 | -5 | -0.3% | 386,200 |
| 2013/07/17 | 1,839 | 1,870 | 1,826 | 1,854 | +30 | +1.6% | 658,000 |
| 2013/07/16 | 1,853 | 1,869 | 1,821 | 1,824 | -29 | -1.6% | 657,400 |
| 2013/07/12 | 1,857 | 1,869 | 1,836 | 1,853 | -4 | -0.2% | 417,800 |
| 2013/07/11 | 1,867 | 1,871 | 1,836 | 1,857 | -18 | -1% | 406,100 |
| 2013/07/10 | 1,888 | 1,916 | 1,859 | 1,875 | +7 | +0.4% | 858,300 |
| 2013/07/09 | 1,837 | 1,876 | 1,837 | 1,868 | +41 | +2.2% | 412,000 |
| 2013/07/08 | 1,855 | 1,880 | 1,827 | 1,827 | -21 | -1.1% | 538,500 |
| 2013/07/05 | 1,842 | 1,853 | 1,830 | 1,848 | +6 | +0.3% | 553,400 |
| 2013/07/04 | 1,802 | 1,849 | 1,801 | 1,842 | +41 | +2.3% | 610,100 |
| 2013/07/03 | 1,811 | 1,820 | 1,784 | 1,801 | -8 | -0.4% | 490,700 |
| 2013/07/02 | 1,808 | 1,820 | 1,796 | 1,809 | +7 | +0.4% | 583,400 |
| 2013/07/01 | 1,807 | 1,815 | 1,782 | 1,802 | -12 | -0.7% | 831,800 |
| 2013/06/28 | 1,790 | 1,820 | 1,775 | 1,814 | +25 | +1.4% | 823,100 |
| 2013/06/27 | 1,803 | 1,822 | 1,752 | 1,789 | +9 | +0.5% | 949,500 |
| 2013/06/26 | 1,800 | 1,804 | 1,737 | 1,780 | -11 | -0.6% | 905,400 |
| 2013/06/25 | 1,800 | 1,806 | 1,768 | 1,791 | -4 | -0.2% | 1,227,900 |
| 2013/06/24 | 1,780 | 1,815 | 1,770 | 1,795 | +27 | +1.5% | 1,041,300 |
| 2013/06/21 | 1,702 | 1,779 | 1,687 | 1,768 | +8 | +0.5% | 801,200 |
| 2013/06/20 | 1,757 | 1,770 | 1,723 | 1,760 | -6 | -0.3% | 735,000 |
| 2013/06/19 | 1,750 | 1,769 | 1,734 | 1,766 | +25 | +1.4% | 989,300 |
| 2013/06/18 | 1,726 | 1,749 | 1,706 | 1,741 | +17 | +1% | 625,500 |
| 2013/06/17 | 1,664 | 1,729 | 1,664 | 1,724 | +60 | +3.6% | 872,400 |
| 2013/06/14 | 1,633 | 1,684 | 1,621 | 1,664 | +67 | +4.2% | 1,583,100 |
| 2013/06/13 | 1,647 | 1,659 | 1,595 | 1,597 | -82 | -4.9% | 643,200 |
| 2013/06/12 | 1,649 | 1,681 | 1,615 | 1,679 | +15 | +0.9% | 688,500 |
| 2013/06/11 | 1,648 | 1,726 | 1,628 | 1,664 | +38 | +2.3% | 1,033,500 |
| 2013/06/10 | 1,579 | 1,633 | 1,574 | 1,626 | +106 | +7% | 1,176,000 |
| 2013/06/07 | 1,530 | 1,564 | 1,473 | 1,520 | -23 | -1.5% | 1,172,500 |
| 2013/06/06 | 1,561 | 1,584 | 1,535 | 1,543 | -30 | -1.9% | 828,700 |
| 2013/06/05 | 1,558 | 1,645 | 1,558 | 1,573 | +15 | +1% | 742,800 |
| 2013/06/04 | 1,518 | 1,565 | 1,509 | 1,558 | +29 | +1.9% | 1,025,500 |
| 2013/06/03 | 1,540 | 1,582 | 1,527 | 1,529 | -24 | -1.5% | 781,000 |
| 2013/05/31 | 1,545 | 1,587 | 1,545 | 1,553 | +34 | +2.2% | 966,600 |
| 2013/05/30 | 1,535 | 1,580 | 1,508 | 1,519 | -54 | -3.4% | 1,054,500 |
| 2013/05/29 | 1,562 | 1,587 | 1,540 | 1,573 | +40 | +2.6% | 1,016,600 |
| 2013/05/28 | 1,538 | 1,549 | 1,490 | 1,533 | -16 | -1% | 839,500 |
| 2013/05/27 | 1,562 | 1,583 | 1,495 | 1,549 | -52 | -3.2% | 1,105,700 |
| 2013/05/24 | 1,626 | 1,680 | 1,562 | 1,601 | -21 | -1.3% | 1,393,300 |
2751～
2800
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% | 16.42倍 | 0.62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% | 16.60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
