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 |
---|---|---|---|---|---|---|---|
2011/08/11 | 10,750 | 11,140 | 10,750 | 11,140 | +250 | +2.3% | 76,850 |
2011/08/10 | 11,000 | 11,000 | 10,770 | 10,890 | +150 | +1.4% | 37,580 |
2011/08/09 | 10,570 | 10,760 | 10,380 | 10,740 | -100 | -0.9% | 64,270 |
2011/08/08 | 10,860 | 10,960 | 10,730 | 10,840 | -180 | -1.6% | 61,440 |
2011/08/05 | 11,030 | 11,150 | 10,900 | 11,020 | -290 | -2.6% | 103,510 |
2011/08/04 | 11,350 | 11,470 | 11,180 | 11,310 | -230 | -2% | 83,320 |
2011/08/03 | 11,700 | 11,710 | 11,470 | 11,540 | -350 | -2.9% | 61,600 |
2011/08/02 | 11,800 | 11,890 | 11,770 | 11,890 | -90 | -0.8% | 50,140 |
2011/08/01 | 11,730 | 12,050 | 11,730 | 11,980 | +230 | +2% | 49,330 |
2011/07/29 | 11,710 | 12,060 | 11,710 | 11,750 | +190 | +1.6% | 126,650 |
2011/07/28 | 11,750 | 11,760 | 11,500 | 11,560 | -380 | -3.2% | 62,880 |
2011/07/27 | 11,920 | 11,950 | 11,710 | 11,940 | -90 | -0.7% | 40,160 |
2011/07/26 | 11,910 | 12,070 | 11,880 | 12,030 | +130 | +1.1% | 28,630 |
2011/07/25 | 11,880 | 12,000 | 11,870 | 11,900 | +60 | +0.5% | 41,470 |
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 |
3251~
3300
件表示中 / 3585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 | 231,200円 | +4.4% | -3.0% | 1.73% | 16.55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 | 958,000円 | +5.4% | +10.8% | 0.44% | 28.75倍 | 4.56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 | 367,200円 | +1.4% | -5.6% | 1.47% | 15.65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 | 425,200円 | +5.3% | -19.9% | 0.71% | 63.53倍 | 3.01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 | 780,600円 | +13.0% | +4.4% | 1.59% | 31.99倍 | 5.76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