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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 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 |
2011/10/04 | 11,310 | 11,360 | 11,090 | 11,240 | -80 | -0.7% | 61,670 |
2011/10/03 | 11,150 | 11,340 | 11,130 | 11,320 | +70 | +0.6% | 68,250 |
2011/09/30 | 11,480 | 11,480 | 11,150 | 11,250 | -190 | -1.7% | 63,620 |
2011/09/29 | 11,470 | 11,590 | 11,380 | 11,440 | -30 | -0.3% | 83,640 |
2011/09/28 | 11,150 | 11,490 | 11,150 | 11,470 | +320 | +2.9% | 76,510 |
2011/09/27 | 11,140 | 11,200 | 11,000 | 11,150 | +190 | +1.7% | 51,370 |
2011/09/26 | 10,910 | 11,080 | 10,890 | 10,960 | +160 | +1.5% | 106,150 |
2011/09/22 | 10,810 | 10,890 | 10,720 | 10,800 | ±0 | ±0% | 77,210 |
2011/09/21 | 11,150 | 11,180 | 10,730 | 10,800 | -380 | -3.4% | 92,500 |
2011/09/20 | 11,220 | 11,280 | 11,120 | 11,180 | -180 | -1.6% | 43,050 |
2011/09/16 | 11,470 | 11,480 | 11,330 | 11,360 | -70 | -0.6% | 48,890 |
2011/09/15 | 11,450 | 11,510 | 11,360 | 11,430 | +150 | +1.3% | 55,200 |
2011/09/14 | 11,380 | 11,440 | 11,250 | 11,280 | -90 | -0.8% | 39,950 |
2011/09/13 | 11,320 | 11,400 | 11,160 | 11,370 | +70 | +0.6% | 56,300 |
2011/09/12 | 11,340 | 11,390 | 11,260 | 11,300 | -180 | -1.6% | 56,520 |
2011/09/09 | 11,400 | 11,500 | 11,320 | 11,480 | +170 | +1.5% | 88,890 |
2011/09/08 | 11,110 | 11,340 | 11,110 | 11,310 | +220 | +2% | 60,000 |
2011/09/07 | 11,090 | 11,110 | 10,970 | 11,090 | +80 | +0.7% | 37,430 |
2011/09/06 | 10,980 | 11,150 | 10,950 | 11,010 | -100 | -0.9% | 48,250 |
2011/09/05 | 11,100 | 11,160 | 11,050 | 11,110 | -140 | -1.2% | 27,680 |
2011/09/02 | 11,110 | 11,310 | 11,100 | 11,250 | +90 | +0.8% | 65,140 |
2011/09/01 | 11,150 | 11,280 | 11,080 | 11,160 | +40 | +0.4% | 46,340 |
2011/08/31 | 10,970 | 11,190 | 10,830 | 11,120 | +120 | +1.1% | 49,270 |
2011/08/30 | 11,000 | 11,040 | 10,880 | 11,000 | +160 | +1.5% | 62,090 |
2011/08/29 | 10,820 | 10,870 | 10,610 | 10,840 | ±0 | ±0% | 58,200 |
2011/08/26 | 11,000 | 11,100 | 10,810 | 10,840 | -220 | -2% | 67,020 |
2011/08/25 | 10,890 | 11,230 | 10,820 | 11,060 | +260 | +2.4% | 66,750 |
2011/08/24 | 10,930 | 11,010 | 10,770 | 10,800 | -120 | -1.1% | 105,760 |
2011/08/23 | 10,960 | 11,050 | 10,740 | 10,920 | -40 | -0.4% | 69,270 |
2011/08/22 | 11,170 | 11,270 | 10,930 | 10,960 | -210 | -1.9% | 42,530 |
2011/08/19 | 11,200 | 11,330 | 11,140 | 11,170 | -260 | -2.3% | 37,290 |
2011/08/18 | 11,370 | 11,550 | 11,350 | 11,430 | +70 | +0.6% | 50,400 |
2011/08/17 | 11,500 | 11,530 | 11,170 | 11,360 | +160 | +1.4% | 38,720 |
2011/08/16 | 11,330 | 11,390 | 11,100 | 11,200 | -210 | -1.8% | 76,270 |
2011/08/15 | 11,570 | 11,580 | 11,300 | 11,410 | +10 | +0.1% | 42,410 |
3201~
3250
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