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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 12,160 | 12,260 | 12,090 | 12,250 | +230 | +1.9% | 62,920 |
2012/02/29 | 12,220 | 12,250 | 11,980 | 12,020 | -190 | -1.6% | 79,020 |
2012/02/28 | 12,190 | 12,330 | 12,120 | 12,210 | +80 | +0.7% | 58,510 |
2012/02/27 | 11,820 | 12,150 | 11,800 | 12,130 | +230 | +1.9% | 59,180 |
2012/02/24 | 11,990 | 12,080 | 11,850 | 11,900 | -20 | -0.2% | 79,000 |
2012/02/23 | 11,970 | 12,020 | 11,840 | 11,920 | -30 | -0.3% | 84,640 |
2012/02/22 | 11,780 | 12,020 | 11,770 | 11,950 | +260 | +2.2% | 88,980 |
2012/02/21 | 11,660 | 11,790 | 11,610 | 11,690 | +170 | +1.5% | 46,550 |
2012/02/20 | 11,860 | 11,870 | 11,490 | 11,520 | -250 | -2.1% | 109,810 |
2012/02/17 | 11,760 | 11,880 | 11,720 | 11,770 | -80 | -0.7% | 62,120 |
2012/02/16 | 11,890 | 11,980 | 11,730 | 11,850 | -190 | -1.6% | 64,640 |
2012/02/15 | 11,950 | 12,050 | 11,900 | 12,040 | +180 | +1.5% | 75,350 |
2012/02/14 | 11,680 | 11,880 | 11,630 | 11,860 | +190 | +1.6% | 47,980 |
2012/02/13 | 11,630 | 11,770 | 11,600 | 11,670 | +50 | +0.4% | 38,740 |
2012/02/10 | 11,780 | 11,780 | 11,620 | 11,620 | -70 | -0.6% | 41,670 |
2012/02/09 | 11,750 | 11,750 | 11,650 | 11,690 | -50 | -0.4% | 36,900 |
2012/02/08 | 11,860 | 11,930 | 11,680 | 11,740 | -40 | -0.3% | 54,560 |
2012/02/07 | 11,830 | 11,830 | 11,740 | 11,780 | -120 | -1% | 43,780 |
2012/02/06 | 12,000 | 12,090 | 11,790 | 11,900 | +220 | +1.9% | 70,950 |
2012/02/03 | 12,170 | 12,170 | 11,650 | 11,680 | -500 | -4.1% | 103,330 |
2012/02/02 | 12,000 | 12,180 | 11,920 | 12,180 | +290 | +2.4% | 89,340 |
2012/02/01 | 11,840 | 11,960 | 11,810 | 11,890 | +90 | +0.8% | 55,270 |
2012/01/31 | 11,630 | 11,850 | 11,600 | 11,800 | +200 | +1.7% | 68,670 |
2012/01/30 | 11,590 | 11,690 | 11,520 | 11,600 | -50 | -0.4% | 60,590 |
2012/01/27 | 11,540 | 11,690 | 11,530 | 11,650 | +140 | +1.2% | 52,900 |
2012/01/26 | 11,570 | 11,600 | 11,470 | 11,510 | -20 | -0.2% | 62,640 |
2012/01/25 | 11,750 | 11,780 | 11,480 | 11,530 | -150 | -1.3% | 87,820 |
2012/01/24 | 11,640 | 11,740 | 11,620 | 11,680 | +110 | +1% | 42,720 |
2012/01/23 | 11,610 | 11,700 | 11,510 | 11,570 | -20 | -0.2% | 33,350 |
2012/01/20 | 11,670 | 11,770 | 11,480 | 11,590 | +90 | +0.8% | 75,440 |
2012/01/19 | 11,870 | 11,920 | 11,470 | 11,500 | -330 | -2.8% | 79,450 |
2012/01/18 | 11,780 | 11,890 | 11,720 | 11,830 | +100 | +0.9% | 64,610 |
2012/01/17 | 11,620 | 11,730 | 11,550 | 11,730 | +130 | +1.1% | 26,900 |
2012/01/16 | 11,590 | 11,600 | 11,380 | 11,600 | -80 | -0.7% | 46,650 |
2012/01/13 | 11,600 | 11,730 | 11,560 | 11,680 | +180 | +1.6% | 40,960 |
2012/01/12 | 11,660 | 11,660 | 11,450 | 11,500 | -150 | -1.3% | 25,480 |
2012/01/11 | 11,800 | 11,820 | 11,630 | 11,650 | -120 | -1% | 22,200 |
2012/01/10 | 11,730 | 11,880 | 11,710 | 11,770 | +100 | +0.9% | 42,550 |
2012/01/06 | 11,800 | 11,800 | 11,550 | 11,670 | -90 | -0.8% | 31,240 |
2012/01/05 | 11,800 | 11,800 | 11,660 | 11,760 | -50 | -0.4% | 37,980 |
2012/01/04 | 11,900 | 11,950 | 11,800 | 11,810 | +30 | +0.3% | 49,710 |
2011/12/30 | 11,730 | 11,840 | 11,720 | 11,780 | +50 | +0.4% | 39,450 |
2011/12/29 | 11,580 | 11,730 | 11,530 | 11,730 | +140 | +1.2% | 51,230 |
2011/12/28 | 11,340 | 11,600 | 11,240 | 11,590 | +310 | +2.7% | 67,680 |
2011/12/27 | 11,250 | 11,310 | 11,160 | 11,280 | -100 | -0.9% | 17,890 |
2011/12/26 | 11,390 | 11,390 | 11,300 | 11,380 | +80 | +0.7% | 22,700 |
2011/12/22 | 11,350 | 11,370 | 11,250 | 11,300 | -30 | -0.3% | 40,380 |
2011/12/21 | 11,400 | 11,400 | 11,310 | 11,330 | +20 | +0.2% | 33,030 |
2011/12/20 | 11,330 | 11,390 | 11,210 | 11,310 | +50 | +0.4% | 34,080 |
2011/12/19 | 11,330 | 11,360 | 11,180 | 11,260 | -40 | -0.4% | 43,660 |
3101~
3150
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 | 231,800円 | +4.4% | -3.0% | 1.73% | 16.60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 | 372,500円 | +1.4% | -5.6% | 1.45% | 16.10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 | 918,200円 | +5.4% | +10.8% | 0.46% | 27.54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 | 158,800円 | +6.4% | -12.6% | 3.02% | 16.72倍 | 2.94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 | 289,100円 | +13.0% | +5.8% | 1.21% | 24.83倍 | 4.07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