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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 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 |
2011/05/12 | 11,110 | 11,200 | 11,020 | 11,050 | -50 | -0.5% | 62,130 |
2011/05/11 | 11,300 | 11,350 | 11,060 | 11,100 | -200 | -1.8% | 80,410 |
2011/05/10 | 11,430 | 11,470 | 11,230 | 11,300 | -20 | -0.2% | 36,520 |
2011/05/09 | 11,490 | 11,500 | 11,290 | 11,320 | -80 | -0.7% | 45,270 |
2011/05/06 | 11,350 | 11,400 | 11,260 | 11,400 | ±0 | ±0% | 59,900 |
2011/05/02 | 11,430 | 11,480 | 11,340 | 11,400 | -100 | -0.9% | 80,400 |
2011/04/28 | 11,260 | 11,500 | 11,240 | 11,500 | +400 | +3.6% | 136,680 |
2011/04/27 | 11,130 | 11,220 | 11,030 | 11,100 | +110 | +1% | 81,620 |
2011/04/26 | 11,060 | 11,100 | 10,950 | 10,990 | -110 | -1% | 51,210 |
2011/04/25 | 11,120 | 11,240 | 11,050 | 11,100 | -120 | -1.1% | 48,130 |
2011/04/22 | 11,170 | 11,260 | 11,100 | 11,220 | +40 | +0.4% | 59,350 |
2011/04/21 | 11,220 | 11,250 | 11,000 | 11,180 | +50 | +0.4% | 45,720 |
2011/04/20 | 11,120 | 11,260 | 11,090 | 11,130 | +150 | +1.4% | 47,320 |
2011/04/19 | 10,920 | 11,020 | 10,830 | 10,980 | -100 | -0.9% | 53,450 |
2011/04/18 | 11,230 | 11,230 | 11,070 | 11,080 | -110 | -1% | 30,030 |
2011/04/15 | 11,340 | 11,370 | 11,120 | 11,190 | -130 | -1.1% | 46,840 |
2011/04/14 | 11,210 | 11,380 | 11,110 | 11,320 | +120 | +1.1% | 69,510 |
2011/04/13 | 11,260 | 11,320 | 11,110 | 11,200 | -120 | -1.1% | 60,540 |
2011/04/12 | 11,490 | 11,540 | 11,260 | 11,320 | -330 | -2.8% | 58,870 |
2011/04/11 | 11,620 | 11,830 | 11,600 | 11,650 | +70 | +0.6% | 87,930 |
2011/04/08 | 11,450 | 11,730 | 11,320 | 11,580 | +190 | +1.7% | 124,750 |
2011/04/07 | 11,200 | 11,470 | 11,050 | 11,390 | +310 | +2.8% | 89,000 |
2011/04/06 | 11,310 | 11,340 | 11,000 | 11,080 | +50 | +0.5% | 82,390 |
2011/04/05 | 11,360 | 11,370 | 10,880 | 11,030 | -410 | -3.6% | 94,180 |
2011/04/04 | 11,490 | 11,520 | 11,280 | 11,440 | ±0 | ±0% | 64,680 |
2011/04/01 | 11,800 | 11,880 | 11,440 | 11,440 | -390 | -3.3% | 58,340 |
2011/03/31 | 11,750 | 11,830 | 11,550 | 11,830 | +230 | +2% | 67,710 |
2011/03/30 | 11,500 | 11,610 | 11,300 | 11,600 | -50 | -0.4% | 88,320 |
2011/03/29 | 11,710 | 11,950 | 11,480 | 11,650 | -250 | -2.1% | 83,300 |
2011/03/28 | 12,050 | 12,170 | 11,790 | 11,900 | -100 | -0.8% | 51,230 |
2011/03/25 | 11,850 | 12,200 | 11,620 | 12,000 | +150 | +1.3% | 166,190 |
2011/03/24 | 12,190 | 12,190 | 11,840 | 11,850 | -280 | -2.3% | 111,970 |
2011/03/23 | 12,460 | 12,510 | 12,020 | 12,130 | -310 | -2.5% | 68,770 |
2011/03/22 | 12,350 | 12,500 | 12,020 | 12,440 | +390 | +3.2% | 125,940 |
2011/03/18 | 11,950 | 12,230 | 11,750 | 12,050 | +280 | +2.4% | 63,860 |
2011/03/17 | 11,500 | 12,040 | 11,360 | 11,770 | +150 | +1.3% | 105,230 |
3301~
3350
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