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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,410 | 1,420 | 1,391 | 1,409 | +17 | +1.2% | 322,400 |
2013/03/28 | 1,431 | 1,445 | 1,383 | 1,392 | -47 | -3.3% | 894,300 |
2013/03/27 | 1,417 | 1,458 | 1,412 | 1,439 | -9 | -0.6% | 616,500 |
2013/03/26 | 1,440 | 1,451 | 1,420 | 1,448 | -4 | -0.3% | 538,100 |
2013/03/25 | 1,459 | 1,471 | 1,441 | 1,452 | +11 | +0.8% | 669,100 |
2013/03/22 | 1,476 | 1,476 | 1,441 | 1,441 | -48 | -3.2% | 610,100 |
2013/03/21 | 1,474 | 1,504 | 1,473 | 1,489 | +20 | +1.4% | 568,300 |
2013/03/19 | 1,464 | 1,480 | 1,460 | 1,469 | +12 | +0.8% | 584,000 |
2013/03/18 | 1,463 | 1,481 | 1,455 | 1,457 | -27 | -1.8% | 440,500 |
2013/03/15 | 1,479 | 1,495 | 1,478 | 1,484 | +24 | +1.6% | 523,200 |
2013/03/14 | 1,450 | 1,465 | 1,430 | 1,460 | -7 | -0.5% | 547,200 |
2013/03/13 | 1,446 | 1,474 | 1,446 | 1,467 | +5 | +0.3% | 373,500 |
2013/03/12 | 1,497 | 1,497 | 1,458 | 1,462 | -42 | -2.8% | 729,300 |
2013/03/11 | 1,501 | 1,524 | 1,486 | 1,504 | +12 | +0.8% | 687,000 |
2013/03/08 | 1,471 | 1,504 | 1,460 | 1,492 | +20 | +1.4% | 1,187,100 |
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 |
2851~
2900
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