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 |
---|---|---|---|---|---|---|---|
2011/12/16 | 11,410 | 11,410 | 11,290 | 11,300 | ±0 | ±0% | 38,240 |
2011/12/15 | 11,420 | 11,420 | 11,250 | 11,300 | -80 | -0.7% | 40,390 |
2011/12/14 | 11,380 | 11,470 | 11,310 | 11,380 | -20 | -0.2% | 62,570 |
2011/12/13 | 11,330 | 11,460 | 11,180 | 11,400 | +50 | +0.4% | 63,690 |
2011/12/12 | 11,390 | 11,430 | 11,250 | 11,350 | +310 | +2.8% | 75,840 |
2011/12/09 | 10,870 | 11,100 | 10,860 | 11,040 | +10 | +0.1% | 77,850 |
2011/12/08 | 10,940 | 11,150 | 10,910 | 11,030 | +40 | +0.4% | 84,000 |
2011/12/07 | 10,550 | 11,030 | 10,530 | 10,990 | +510 | +4.9% | 99,520 |
2011/12/06 | 10,610 | 10,740 | 10,440 | 10,480 | -190 | -1.8% | 61,920 |
2011/12/05 | 10,610 | 10,690 | 10,570 | 10,670 | +150 | +1.4% | 34,310 |
2011/12/02 | 10,480 | 10,620 | 10,390 | 10,520 | +80 | +0.8% | 60,630 |
2011/12/01 | 10,550 | 10,660 | 10,400 | 10,440 | +50 | +0.5% | 56,130 |
2011/11/30 | 10,350 | 10,570 | 10,310 | 10,390 | -80 | -0.8% | 60,810 |
2011/11/29 | 10,410 | 10,500 | 10,220 | 10,470 | +130 | +1.3% | 50,070 |
2011/11/28 | 10,460 | 10,550 | 10,330 | 10,340 | -150 | -1.4% | 39,540 |
2011/11/25 | 10,600 | 10,640 | 10,490 | 10,490 | -120 | -1.1% | 26,010 |
2011/11/24 | 10,830 | 10,840 | 10,590 | 10,610 | -200 | -1.9% | 37,020 |
2011/11/22 | 10,810 | 11,000 | 10,730 | 10,810 | -20 | -0.2% | 39,660 |
2011/11/21 | 10,860 | 10,920 | 10,800 | 10,830 | -70 | -0.6% | 32,250 |
2011/11/18 | 10,880 | 11,000 | 10,760 | 10,900 | -60 | -0.5% | 65,040 |
2011/11/17 | 10,860 | 10,990 | 10,780 | 10,960 | +80 | +0.7% | 40,540 |
2011/11/16 | 11,050 | 11,050 | 10,840 | 10,880 | -180 | -1.6% | 27,630 |
2011/11/15 | 11,060 | 11,100 | 10,960 | 11,060 | +10 | +0.1% | 20,360 |
2011/11/14 | 11,120 | 11,160 | 11,030 | 11,050 | -60 | -0.5% | 22,310 |
2011/11/11 | 11,180 | 11,200 | 10,700 | 11,110 | -80 | -0.7% | 136,440 |
2011/11/10 | 11,110 | 11,230 | 11,060 | 11,190 | -120 | -1.1% | 28,350 |
2011/11/09 | 11,110 | 11,330 | 11,090 | 11,310 | +290 | +2.6% | 43,810 |
2011/11/08 | 11,150 | 11,230 | 11,000 | 11,020 | -210 | -1.9% | 23,420 |
2011/11/07 | 11,080 | 11,270 | 11,050 | 11,230 | +150 | +1.4% | 46,990 |
2011/11/04 | 10,890 | 11,130 | 10,890 | 11,080 | +210 | +1.9% | 29,940 |
2011/11/02 | 10,810 | 10,910 | 10,760 | 10,870 | -40 | -0.4% | 45,720 |
2011/11/01 | 11,180 | 11,270 | 10,870 | 10,910 | -280 | -2.5% | 72,290 |
2011/10/31 | 11,110 | 11,350 | 11,110 | 11,190 | +20 | +0.2% | 34,180 |
2011/10/28 | 11,150 | 11,220 | 11,120 | 11,170 | +120 | +1.1% | 33,190 |
2011/10/27 | 10,970 | 11,130 | 10,950 | 11,050 | +70 | +0.6% | 52,480 |
2011/10/26 | 10,970 | 11,070 | 10,890 | 10,980 | -120 | -1.1% | 25,380 |
2011/10/25 | 11,300 | 11,300 | 11,050 | 11,100 | -190 | -1.7% | 43,650 |
2011/10/24 | 11,250 | 11,380 | 11,210 | 11,290 | +130 | +1.2% | 32,480 |
2011/10/21 | 11,060 | 11,160 | 11,020 | 11,160 | +90 | +0.8% | 28,870 |
2011/10/20 | 11,100 | 11,110 | 11,010 | 11,070 | -90 | -0.8% | 30,400 |
2011/10/19 | 11,180 | 11,290 | 11,100 | 11,160 | +20 | +0.2% | 33,670 |
2011/10/18 | 11,330 | 11,380 | 11,090 | 11,140 | -160 | -1.4% | 48,600 |
2011/10/17 | 11,260 | 11,390 | 11,250 | 11,300 | +290 | +2.6% | 79,030 |
2011/10/14 | 11,120 | 11,180 | 10,990 | 11,010 | -280 | -2.5% | 57,880 |
2011/10/13 | 11,480 | 11,570 | 11,270 | 11,290 | -250 | -2.2% | 39,450 |
2011/10/12 | 11,580 | 11,620 | 11,480 | 11,540 | -130 | -1.1% | 61,960 |
2011/10/11 | 11,630 | 11,810 | 11,470 | 11,670 | +120 | +1% | 47,310 |
2011/10/07 | 11,450 | 11,670 | 11,450 | 11,550 | +150 | +1.3% | 48,580 |
2011/10/06 | 11,420 | 11,520 | 11,360 | 11,400 | +110 | +1% | 47,390 |
2011/10/05 | 11,280 | 11,390 | 11,190 | 11,290 | +50 | +0.4% | 70,090 |
3151~
3200
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 | 231,700円 | +4.4% | -3.0% | 1.73% | 16.59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 | 919,000円 | +5.4% | +10.8% | 0.46% | 27.56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 | 158,700円 | +6.4% | -12.6% | 3.02% | 16.71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 | 289,700円 | +13.0% | +5.8% | 1.21% | 24.88倍 | 4.08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