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 |
---|---|---|---|---|---|---|---|
2011/07/22 | 11,900 | 12,020 | 11,790 | 11,840 | +40 | +0.3% | 38,050 |
2011/07/21 | 11,900 | 11,930 | 11,760 | 11,800 | -110 | -0.9% | 34,230 |
2011/07/20 | 12,070 | 12,090 | 11,870 | 11,910 | -70 | -0.6% | 33,780 |
2011/07/19 | 11,820 | 12,040 | 11,760 | 11,980 | +160 | +1.4% | 57,480 |
2011/07/15 | 11,760 | 11,870 | 11,730 | 11,820 | +10 | +0.1% | 31,680 |
2011/07/14 | 11,810 | 11,910 | 11,730 | 11,810 | -10 | -0.1% | 26,990 |
2011/07/13 | 11,930 | 12,010 | 11,810 | 11,820 | -110 | -0.9% | 47,980 |
2011/07/12 | 11,950 | 12,030 | 11,840 | 11,930 | -110 | -0.9% | 38,330 |
2011/07/11 | 12,050 | 12,100 | 11,950 | 12,040 | ±0 | ±0% | 67,340 |
2011/07/08 | 11,940 | 12,130 | 11,940 | 12,040 | +250 | +2.1% | 82,450 |
2011/07/07 | 11,670 | 11,860 | 11,650 | 11,790 | +160 | +1.4% | 76,800 |
2011/07/06 | 11,520 | 11,640 | 11,510 | 11,630 | +60 | +0.5% | 54,250 |
2011/07/05 | 11,620 | 11,690 | 11,550 | 11,570 | -50 | -0.4% | 25,480 |
2011/07/04 | 11,650 | 11,760 | 11,600 | 11,620 | +100 | +0.9% | 45,670 |
2011/07/01 | 11,560 | 11,650 | 11,480 | 11,520 | +90 | +0.8% | 48,790 |
2011/06/30 | 11,370 | 11,490 | 11,280 | 11,430 | +150 | +1.3% | 64,740 |
2011/06/29 | 11,250 | 11,280 | 11,130 | 11,280 | +280 | +2.5% | 67,780 |
2011/06/28 | 10,950 | 11,130 | 10,900 | 11,000 | +200 | +1.9% | 74,990 |
2011/06/27 | 10,810 | 10,880 | 10,790 | 10,800 | -130 | -1.2% | 37,320 |
2011/06/24 | 10,800 | 10,950 | 10,770 | 10,930 | +190 | +1.8% | 46,250 |
2011/06/23 | 10,870 | 10,940 | 10,730 | 10,740 | -170 | -1.6% | 62,250 |
2011/06/22 | 10,720 | 10,940 | 10,690 | 10,910 | +180 | +1.7% | 54,450 |
2011/06/21 | 10,540 | 10,740 | 10,520 | 10,730 | +160 | +1.5% | 44,610 |
2011/06/20 | 10,400 | 10,620 | 10,400 | 10,570 | +160 | +1.5% | 31,080 |
2011/06/17 | 10,740 | 10,740 | 10,410 | 10,410 | -120 | -1.1% | 63,500 |
2011/06/16 | 10,570 | 10,720 | 10,490 | 10,530 | -120 | -1.1% | 61,390 |
2011/06/15 | 10,790 | 10,820 | 10,610 | 10,650 | -170 | -1.6% | 49,020 |
2011/06/14 | 10,700 | 10,840 | 10,650 | 10,820 | +90 | +0.8% | 39,890 |
2011/06/13 | 10,640 | 10,820 | 10,580 | 10,730 | -100 | -0.9% | 44,020 |
2011/06/10 | 10,910 | 11,030 | 10,740 | 10,830 | -70 | -0.6% | 78,970 |
2011/06/09 | 11,020 | 11,020 | 10,750 | 10,900 | -110 | -1% | 51,260 |
2011/06/08 | 11,150 | 11,170 | 10,870 | 11,010 | -210 | -1.9% | 97,400 |
2011/06/07 | 11,110 | 11,260 | 11,060 | 11,220 | +10 | +0.1% | 37,640 |
2011/06/06 | 11,130 | 11,220 | 11,070 | 11,210 | +10 | +0.1% | 41,970 |
2011/06/03 | 11,270 | 11,320 | 11,120 | 11,200 | -120 | -1.1% | 58,410 |
2011/06/02 | 11,390 | 11,400 | 11,270 | 11,320 | -340 | -2.9% | 65,990 |
2011/06/01 | 11,590 | 11,700 | 11,400 | 11,660 | +70 | +0.6% | 89,450 |
2011/05/31 | 11,440 | 11,650 | 11,420 | 11,590 | +240 | +2.1% | 63,790 |
2011/05/30 | 11,270 | 11,370 | 11,130 | 11,350 | ±0 | ±0% | 47,140 |
2011/05/27 | 11,290 | 11,350 | 11,130 | 11,350 | +40 | +0.4% | 49,130 |
2011/05/26 | 11,160 | 11,310 | 11,120 | 11,310 | +150 | +1.3% | 61,310 |
2011/05/25 | 11,200 | 11,210 | 11,040 | 11,160 | +40 | +0.4% | 34,550 |
2011/05/24 | 11,150 | 11,190 | 10,990 | 11,120 | -120 | -1.1% | 84,640 |
2011/05/23 | 11,100 | 11,300 | 10,980 | 11,240 | +110 | +1% | 100,240 |
2011/05/20 | 11,280 | 11,290 | 11,120 | 11,130 | -100 | -0.9% | 78,610 |
2011/05/19 | 11,210 | 11,250 | 11,080 | 11,230 | ±0 | ±0% | 47,520 |
2011/05/18 | 11,070 | 11,280 | 11,010 | 11,230 | +160 | +1.4% | 49,570 |
2011/05/17 | 11,050 | 11,130 | 10,890 | 11,070 | +80 | +0.7% | 49,400 |
2011/05/16 | 11,210 | 11,270 | 10,930 | 10,990 | -330 | -2.9% | 72,600 |
2011/05/13 | 11,060 | 11,320 | 11,060 | 11,320 | +270 | +2.4% | 140,320 |
3251~
3300
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 | 232,700円 | +4.4% | -3.0% | 1.72% | 16.66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 | 373,900円 | +1.4% | -5.6% | 1.44% | 16.16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 | 923,100円 | +5.4% | +10.8% | 0.45% | 27.68倍 | 4.39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 | 159,800円 | +6.4% | -12.6% | 3.00% | 16.83倍 | 2.96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 | 290,100円 | +13.0% | +5.8% | 1.21% | 24.92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