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 |
---|---|---|---|---|---|---|---|
2012/06/06 | 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 |
2012/05/16 | 11,590 | 11,690 | 11,430 | 11,450 | -210 | -1.8% | 49,940 |
2012/05/15 | 11,570 | 11,760 | 11,400 | 11,660 | -100 | -0.9% | 75,600 |
2012/05/14 | 11,850 | 11,930 | 11,730 | 11,760 | -30 | -0.3% | 35,790 |
2012/05/11 | 11,900 | 11,940 | 11,790 | 11,790 | -130 | -1.1% | 39,340 |
2012/05/10 | 11,860 | 11,980 | 11,790 | 11,920 | +60 | +0.5% | 48,440 |
2012/05/09 | 11,950 | 12,150 | 11,830 | 11,860 | -150 | -1.2% | 51,860 |
2012/05/08 | 12,100 | 12,160 | 11,920 | 12,010 | -150 | -1.2% | 58,310 |
2012/05/07 | 12,130 | 12,230 | 11,990 | 12,160 | -340 | -2.7% | 50,880 |
2012/05/02 | 12,450 | 12,600 | 12,340 | 12,500 | +40 | +0.3% | 34,090 |
2012/05/01 | 12,430 | 12,540 | 12,280 | 12,460 | +60 | +0.5% | 64,850 |
2012/04/27 | 12,500 | 12,610 | 12,370 | 12,400 | -180 | -1.4% | 80,760 |
2012/04/26 | 12,830 | 12,830 | 12,520 | 12,580 | -110 | -0.9% | 73,490 |
2012/04/25 | 12,850 | 12,880 | 12,620 | 12,690 | -60 | -0.5% | 56,540 |
2012/04/24 | 12,600 | 12,770 | 12,510 | 12,750 | -30 | -0.2% | 80,410 |
2012/04/23 | 12,800 | 12,920 | 12,760 | 12,780 | +40 | +0.3% | 71,060 |
2012/04/20 | 12,970 | 12,970 | 12,650 | 12,740 | -280 | -2.2% | 80,030 |
2012/04/19 | 13,280 | 13,280 | 12,890 | 13,020 | -370 | -2.8% | 111,040 |
2012/04/18 | 13,270 | 13,490 | 13,270 | 13,390 | +220 | +1.7% | 86,110 |
2012/04/17 | 13,110 | 13,260 | 13,050 | 13,170 | +90 | +0.7% | 43,420 |
2012/04/16 | 13,030 | 13,230 | 13,010 | 13,080 | -60 | -0.5% | 42,370 |
2012/04/13 | 13,030 | 13,200 | 13,000 | 13,140 | +190 | +1.5% | 67,240 |
2012/04/12 | 12,950 | 12,980 | 12,910 | 12,950 | +10 | +0.1% | 61,890 |
2012/04/11 | 12,920 | 13,130 | 12,850 | 12,940 | +10 | +0.1% | 88,080 |
2012/04/10 | 13,060 | 13,060 | 12,910 | 12,930 | -130 | -1% | 39,560 |
2012/04/09 | 12,890 | 13,090 | 12,890 | 13,060 | +10 | +0.1% | 42,000 |
2012/04/06 | 12,970 | 13,090 | 12,890 | 13,050 | +20 | +0.2% | 64,880 |
2012/04/05 | 12,920 | 13,110 | 12,870 | 13,030 | +10 | +0.1% | 95,610 |
2012/04/04 | 13,280 | 13,330 | 13,020 | 13,020 | -260 | -2% | 47,120 |
2012/04/03 | 13,010 | 13,340 | 13,010 | 13,280 | +70 | +0.5% | 72,260 |
2012/04/02 | 13,320 | 13,370 | 13,120 | 13,210 | -60 | -0.5% | 57,510 |
2012/03/30 | 13,500 | 13,500 | 13,030 | 13,270 | +160 | +1.2% | 91,520 |
2012/03/29 | 12,940 | 13,240 | 12,910 | 13,110 | +320 | +2.5% | 74,200 |
2012/03/28 | 12,960 | 12,960 | 12,730 | 12,790 | -200 | -1.5% | 43,440 |
2012/03/27 | 12,850 | 13,000 | 12,740 | 12,990 | +250 | +2% | 75,530 |
2012/03/26 | 12,960 | 12,960 | 12,710 | 12,740 | -220 | -1.7% | 57,250 |
3051~
3100
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