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 |
---|---|---|---|---|---|---|---|
2012/07/26 | 12,250 | 12,440 | 12,210 | 12,410 | +160 | +1.3% | 50,760 |
2012/07/25 | 12,360 | 12,390 | 12,160 | 12,250 | +50 | +0.4% | 50,020 |
2012/07/24 | 12,180 | 12,290 | 12,020 | 12,200 | +60 | +0.5% | 38,640 |
2012/07/23 | 12,130 | 12,300 | 11,980 | 12,140 | -70 | -0.6% | 40,670 |
2012/07/20 | 12,460 | 12,490 | 12,180 | 12,210 | -300 | -2.4% | 51,970 |
2012/07/19 | 12,470 | 12,570 | 12,440 | 12,510 | +90 | +0.7% | 59,720 |
2012/07/18 | 12,310 | 12,470 | 12,280 | 12,420 | +100 | +0.8% | 56,380 |
2012/07/17 | 12,500 | 12,500 | 12,260 | 12,320 | -190 | -1.5% | 57,130 |
2012/07/13 | 12,370 | 12,600 | 12,320 | 12,510 | +140 | +1.1% | 91,370 |
2012/07/12 | 12,160 | 12,490 | 12,160 | 12,370 | +280 | +2.3% | 88,190 |
2012/07/11 | 11,910 | 12,110 | 11,840 | 12,090 | +100 | +0.8% | 45,840 |
2012/07/10 | 12,090 | 12,090 | 11,950 | 11,990 | +40 | +0.3% | 28,280 |
2012/07/09 | 11,890 | 12,020 | 11,840 | 11,950 | -20 | -0.2% | 23,660 |
2012/07/06 | 12,070 | 12,130 | 11,940 | 11,970 | -90 | -0.7% | 28,530 |
2012/07/05 | 12,020 | 12,140 | 11,970 | 12,060 | +30 | +0.2% | 33,160 |
2012/07/04 | 12,060 | 12,180 | 12,020 | 12,030 | -20 | -0.2% | 23,740 |
2012/07/03 | 11,980 | 12,140 | 11,980 | 12,050 | +80 | +0.7% | 20,930 |
2012/07/02 | 12,040 | 12,100 | 11,880 | 11,970 | -110 | -0.9% | 37,820 |
2012/06/29 | 11,860 | 12,140 | 11,740 | 12,080 | +200 | +1.7% | 45,680 |
2012/06/28 | 11,760 | 11,900 | 11,680 | 11,880 | +140 | +1.2% | 39,040 |
2012/06/27 | 11,460 | 11,740 | 11,430 | 11,740 | +270 | +2.4% | 33,560 |
2012/06/26 | 11,420 | 11,540 | 11,360 | 11,470 | -10 | -0.1% | 51,030 |
2012/06/25 | 11,610 | 11,700 | 11,440 | 11,480 | +20 | +0.2% | 45,970 |
2012/06/22 | 11,330 | 11,530 | 11,280 | 11,460 | +80 | +0.7% | 60,780 |
2012/06/21 | 11,360 | 11,450 | 11,210 | 11,380 | +80 | +0.7% | 37,080 |
2012/06/20 | 11,100 | 11,310 | 11,050 | 11,300 | +360 | +3.3% | 39,570 |
2012/06/19 | 11,070 | 11,170 | 10,920 | 10,940 | -10 | -0.1% | 28,710 |
2012/06/18 | 11,170 | 11,170 | 10,900 | 10,950 | +90 | +0.8% | 27,140 |
2012/06/15 | 11,010 | 11,040 | 10,850 | 10,860 | +150 | +1.4% | 65,180 |
2012/06/14 | 10,750 | 10,850 | 10,660 | 10,710 | -220 | -2% | 94,480 |
2012/06/13 | 10,950 | 11,000 | 10,790 | 10,930 | -80 | -0.7% | 73,730 |
2012/06/12 | 11,120 | 11,200 | 10,980 | 11,010 | -240 | -2.1% | 47,570 |
2012/06/11 | 11,200 | 11,340 | 11,190 | 11,250 | +110 | +1% | 45,130 |
2012/06/08 | 11,320 | 11,390 | 11,050 | 11,140 | -180 | -1.6% | 65,790 |
2012/06/07 | 11,480 | 11,520 | 11,220 | 11,320 | -110 | -1% | 66,430 |
2012/06/06 | 11,400 | 11,600 | 11,350 | 11,430 | +50 | +0.4% | 46,790 |
2012/06/05 | 11,020 | 11,380 | 10,970 | 11,380 | +330 | +3% | 37,630 |
2012/06/04 | 11,030 | 11,110 | 10,860 | 11,050 | -170 | -1.5% | 45,420 |
2012/06/01 | 11,250 | 11,320 | 11,100 | 11,220 | -110 | -1% | 38,750 |
2012/05/31 | 11,280 | 11,380 | 11,250 | 11,330 | -80 | -0.7% | 45,260 |
2012/05/30 | 11,310 | 11,440 | 11,240 | 11,410 | +120 | +1.1% | 30,420 |
2012/05/29 | 11,240 | 11,450 | 11,220 | 11,290 | +40 | +0.4% | 41,170 |
2012/05/28 | 11,350 | 11,460 | 11,210 | 11,250 | -30 | -0.3% | 45,130 |
2012/05/25 | 11,490 | 11,490 | 11,240 | 11,280 | -90 | -0.8% | 31,010 |
2012/05/24 | 11,300 | 11,440 | 11,300 | 11,370 | +30 | +0.3% | 44,640 |
2012/05/23 | 11,410 | 11,460 | 11,290 | 11,340 | -70 | -0.6% | 42,300 |
2012/05/22 | 11,400 | 11,600 | 11,360 | 11,410 | +20 | +0.2% | 42,360 |
2012/05/21 | 11,230 | 11,500 | 11,230 | 11,390 | +60 | +0.5% | 33,570 |
2012/05/18 | 11,390 | 11,510 | 11,290 | 11,330 | -250 | -2.2% | 41,750 |
2012/05/17 | 11,380 | 11,620 | 11,250 | 11,580 | +130 | +1.1% | 62,110 |
3001~
3050
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 | 230,700円 | +4.4% | -3.0% | 1.73% | 16.52倍 | 0.63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 | 370,200円 | +1.4% | -5.6% | 1.46% | 16.00倍 | 0.53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 | 921,100円 | +5.4% | +10.8% | 0.46% | 27.62倍 | 4.38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 | 158,300円 | +6.4% | -12.6% | 3.03% | 16.67倍 | 2.93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 | 288,000円 | +13.0% | +5.8% | 1.22% | 24.74倍 | 4.05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