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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 1,505 | 1,506 | 1,461 | 1,472 | -32 | -2.1% | 759,300 |
2013/03/06 | 1,491 | 1,515 | 1,483 | 1,504 | +22 | +1.5% | 678,500 |
2013/03/05 | 1,476 | 1,493 | 1,464 | 1,482 | +26 | +1.8% | 700,800 |
2013/03/04 | 1,460 | 1,488 | 1,444 | 1,456 | +5 | +0.3% | 904,200 |
2013/03/01 | 1,413 | 1,488 | 1,412 | 1,451 | +57 | +4.1% | 837,300 |
2013/02/28 | 1,403 | 1,404 | 1,378 | 1,394 | +8 | +0.6% | 383,000 |
2013/02/27 | 1,390 | 1,419 | 1,383 | 1,386 | ±0 | ±0% | 770,300 |
2013/02/26 | 1,378 | 1,410 | 1,369 | 1,386 | -1 | -0.1% | 919,200 |
2013/02/25 | 1,387 | 1,400 | 1,383 | 1,387 | +14 | +1% | 480,400 |
2013/02/22 | 1,372 | 1,386 | 1,361 | 1,373 | -7 | -0.5% | 567,600 |
2013/02/21 | 1,377 | 1,400 | 1,366 | 1,380 | +8 | +0.6% | 633,900 |
2013/02/20 | 1,371 | 1,377 | 1,354 | 1,372 | +6 | +0.4% | 567,300 |
2013/02/19 | 1,372 | 1,396 | 1,362 | 1,366 | -9 | -0.7% | 300,100 |
2013/02/18 | 1,346 | 1,386 | 1,336 | 1,375 | +24 | +1.8% | 253,600 |
2013/02/15 | 1,346 | 1,357 | 1,334 | 1,351 | -4 | -0.3% | 529,700 |
2013/02/14 | 1,361 | 1,384 | 1,355 | 1,355 | +4 | +0.3% | 389,700 |
2013/02/13 | 1,368 | 1,388 | 1,345 | 1,351 | -23 | -1.7% | 487,900 |
2013/02/12 | 1,325 | 1,390 | 1,325 | 1,374 | +51 | +3.9% | 707,400 |
2013/02/08 | 1,364 | 1,364 | 1,323 | 1,323 | -23 | -1.7% | 497,300 |
2013/02/07 | 1,306 | 1,353 | 1,305 | 1,346 | +12 | +0.9% | 819,300 |
2013/02/06 | 1,287 | 1,341 | 1,276 | 1,334 | +79 | +6.3% | 787,200 |
2013/02/05 | 1,263 | 1,276 | 1,254 | 1,255 | -13 | -1% | 424,600 |
2013/02/04 | 1,281 | 1,284 | 1,259 | 1,268 | -32 | -2.5% | 752,800 |
2013/02/01 | 1,300 | 1,313 | 1,299 | 1,300 | -1 | -0.1% | 469,700 |
2013/01/31 | 1,298 | 1,317 | 1,295 | 1,301 | +18 | +1.4% | 849,100 |
2013/01/30 | 1,287 | 1,292 | 1,267 | 1,283 | +2 | +0.2% | 604,500 |
2013/01/29 | 1,293 | 1,306 | 1,275 | 1,281 | -26 | -2% | 503,200 |
2013/01/28 | 1,300 | 1,313 | 1,292 | 1,307 | +15 | +1.2% | 541,600 |
2013/01/25 | 1,278 | 1,297 | 1,271 | 1,292 | +25 | +2% | 754,500 |
2013/01/24 | 1,237 | 1,275 | 1,226 | 1,267 | +36 | +2.9% | 928,000 |
2013/01/23 | 1,216 | 1,246 | 1,216 | 1,231 | -2 | -0.2% | 442,000 |
2013/01/22 | 1,245 | 1,246 | 1,220 | 1,233 | +3 | +0.2% | 477,900 |
2013/01/21 | 1,245 | 1,247 | 1,226 | 1,230 | -8 | -0.6% | 611,100 |
2013/01/18 | 1,220 | 1,239 | 1,199 | 1,238 | +40 | +3.3% | 821,100 |
2013/01/17 | 1,222 | 1,223 | 1,173 | 1,198 | +6 | +0.5% | 861,400 |
2013/01/16 | 1,205 | 1,209 | 1,191 | 1,192 | -21 | -1.7% | 790,400 |
2013/01/15 | 1,236 | 1,241 | 1,209 | 1,213 | -19 | -1.5% | 540,300 |
2013/01/11 | 1,223 | 1,234 | 1,209 | 1,232 | +22 | +1.8% | 504,400 |
2013/01/10 | 1,193 | 1,216 | 1,187 | 1,210 | +31 | +2.6% | 514,300 |
2013/01/09 | 1,145 | 1,183 | 1,140 | 1,179 | +15 | +1.3% | 614,500 |
2013/01/08 | 1,170 | 1,180 | 1,159 | 1,164 | -1 | -0.1% | 274,800 |
2013/01/07 | 1,170 | 1,179 | 1,158 | 1,165 | +1 | +0.1% | 435,100 |
2013/01/04 | 1,153 | 1,168 | 1,149 | 1,164 | +13 | +1.1% | 407,100 |
2012/12/28 | 1,164 | 1,169 | 1,144 | 1,151 | -10 | -0.9% | 472,900 |
2012/12/27 | 1,160 | 1,172 | 1,147 | 1,161 | +1 | +0.1% | 527,500 |
2012/12/26 | 1,170 | 1,176 | 1,150 | 1,160 | +17 | +1.5% | 467,100 |
2012/12/25 | 1,151 | 1,161 | 1,136 | 1,143 | +7 | +0.6% | 451,100 |
2012/12/21 | 1,148 | 1,150 | 1,127 | 1,136 | +6 | +0.5% | 552,800 |
2012/12/20 | 1,102 | 1,135 | 1,100 | 1,130 | +20 | +1.8% | 743,800 |
2012/12/19 | 1,100 | 1,119 | 1,084 | 1,110 | +11 | +1% | 999,600 |
2851~
2900
件表示中 / 3571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