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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 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 |
2013/05/23 | 1,740 | 1,755 | 1,619 | 1,622 | -132 | -7.5% | 1,092,600 |
2013/05/22 | 1,764 | 1,799 | 1,753 | 1,754 | -20 | -1.1% | 583,300 |
2013/05/21 | 1,801 | 1,819 | 1,767 | 1,774 | -31 | -1.7% | 462,400 |
2013/05/20 | 1,807 | 1,836 | 1,804 | 1,805 | ±0 | ±0% | 535,200 |
2013/05/17 | 1,825 | 1,841 | 1,803 | 1,805 | -29 | -1.6% | 800,800 |
2013/05/16 | 1,868 | 1,877 | 1,804 | 1,834 | -42 | -2.2% | 917,400 |
2013/05/15 | 1,895 | 1,910 | 1,854 | 1,876 | -18 | -1% | 911,200 |
2013/05/14 | 1,878 | 1,913 | 1,876 | 1,894 | +35 | +1.9% | 1,145,600 |
2013/05/13 | 1,845 | 1,873 | 1,820 | 1,859 | +38 | +2.1% | 932,800 |
2013/05/10 | 1,748 | 1,840 | 1,725 | 1,821 | +113 | +6.6% | 885,400 |
2013/05/09 | 1,734 | 1,769 | 1,701 | 1,708 | -10 | -0.6% | 807,300 |
2013/05/08 | 1,770 | 1,779 | 1,716 | 1,718 | -58 | -3.3% | 942,600 |
2013/05/07 | 1,754 | 1,794 | 1,754 | 1,776 | +47 | +2.7% | 849,900 |
2013/05/02 | 1,741 | 1,753 | 1,710 | 1,729 | -10 | -0.6% | 525,700 |
2013/05/01 | 1,709 | 1,750 | 1,702 | 1,739 | +18 | +1% | 604,200 |
2013/04/30 | 1,718 | 1,757 | 1,716 | 1,721 | +10 | +0.6% | 712,300 |
2013/04/26 | 1,738 | 1,740 | 1,700 | 1,711 | -26 | -1.5% | 727,800 |
2013/04/25 | 1,748 | 1,755 | 1,720 | 1,737 | -23 | -1.3% | 660,700 |
2013/04/24 | 1,690 | 1,769 | 1,675 | 1,760 | +83 | +4.9% | 1,275,100 |
2013/04/23 | 1,660 | 1,699 | 1,656 | 1,677 | +31 | +1.9% | 1,030,000 |
2013/04/22 | 1,602 | 1,666 | 1,602 | 1,646 | +60 | +3.8% | 825,000 |
2013/04/19 | 1,581 | 1,595 | 1,557 | 1,586 | +6 | +0.4% | 486,800 |
2013/04/18 | 1,571 | 1,608 | 1,551 | 1,580 | +19 | +1.2% | 619,900 |
2013/04/17 | 1,547 | 1,570 | 1,544 | 1,561 | +34 | +2.2% | 437,900 |
2013/04/16 | 1,510 | 1,539 | 1,499 | 1,527 | -9 | -0.6% | 671,700 |
2013/04/15 | 1,540 | 1,544 | 1,522 | 1,536 | +35 | +2.3% | 460,800 |
2013/04/12 | 1,550 | 1,561 | 1,496 | 1,501 | -62 | -4% | 1,007,700 |
2013/04/11 | 1,584 | 1,593 | 1,560 | 1,563 | +4 | +0.3% | 771,200 |
2013/04/10 | 1,601 | 1,601 | 1,553 | 1,559 | -47 | -2.9% | 877,000 |
2013/04/09 | 1,595 | 1,615 | 1,576 | 1,606 | +51 | +3.3% | 1,299,200 |
2013/04/08 | 1,487 | 1,560 | 1,487 | 1,555 | +120 | +8.4% | 1,596,600 |
2013/04/05 | 1,397 | 1,471 | 1,386 | 1,435 | +40 | +2.9% | 1,374,900 |
2013/04/04 | 1,359 | 1,396 | 1,338 | 1,395 | +18 | +1.3% | 715,600 |
2013/04/03 | 1,352 | 1,382 | 1,345 | 1,377 | +43 | +3.2% | 497,400 |
2013/04/02 | 1,340 | 1,362 | 1,307 | 1,334 | -12 | -0.9% | 554,200 |
2013/04/01 | 1,409 | 1,409 | 1,344 | 1,346 | -63 | -4.5% | 360,500 |
2801~
2850
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