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 |
---|---|---|---|---|---|---|---|
2010/10/18 | 10,290 | 10,410 | 10,230 | 10,330 | +60 | +0.6% | 40,210 |
2010/10/15 | 10,470 | 10,470 | 10,230 | 10,270 | -190 | -1.8% | 41,130 |
2010/10/14 | 10,430 | 10,540 | 10,350 | 10,460 | +150 | +1.5% | 57,140 |
2010/10/13 | 10,340 | 10,390 | 10,210 | 10,310 | +50 | +0.5% | 58,890 |
2010/10/12 | 10,590 | 10,650 | 10,240 | 10,260 | -320 | -3% | 50,050 |
2010/10/08 | 10,990 | 10,990 | 10,580 | 10,580 | -400 | -3.6% | 66,580 |
2010/10/07 | 10,850 | 11,040 | 10,810 | 10,980 | +110 | +1% | 65,110 |
2010/10/06 | 10,770 | 10,890 | 10,670 | 10,870 | +180 | +1.7% | 61,080 |
2010/10/05 | 10,410 | 10,730 | 10,390 | 10,690 | +260 | +2.5% | 54,100 |
2010/10/04 | 10,600 | 10,640 | 10,410 | 10,430 | -150 | -1.4% | 32,950 |
2010/10/01 | 10,740 | 10,760 | 10,530 | 10,580 | -150 | -1.4% | 36,370 |
2010/09/30 | 10,750 | 10,910 | 10,670 | 10,730 | -70 | -0.6% | 73,760 |
2010/09/29 | 10,690 | 10,860 | 10,690 | 10,800 | +170 | +1.6% | 66,800 |
2010/09/28 | 10,650 | 10,700 | 10,600 | 10,630 | +10 | +0.1% | 36,130 |
2010/09/27 | 10,610 | 10,620 | 10,500 | 10,620 | +20 | +0.2% | 54,790 |
2010/09/24 | 10,700 | 10,820 | 10,590 | 10,600 | -180 | -1.7% | 73,370 |
2010/09/22 | 10,760 | 10,830 | 10,730 | 10,780 | +20 | +0.2% | 23,450 |
2010/09/21 | 10,860 | 10,910 | 10,760 | 10,760 | -110 | -1% | 30,490 |
2010/09/17 | 10,870 | 10,980 | 10,750 | 10,870 | +150 | +1.4% | 58,050 |
2010/09/16 | 11,090 | 11,090 | 10,670 | 10,720 | -360 | -3.2% | 115,100 |
2010/09/15 | 11,120 | 11,210 | 10,940 | 11,080 | -50 | -0.4% | 69,530 |
2010/09/14 | 11,140 | 11,210 | 11,100 | 11,130 | -40 | -0.4% | 33,140 |
2010/09/13 | 11,350 | 11,350 | 11,150 | 11,170 | -140 | -1.2% | 47,120 |
2010/09/10 | 11,340 | 11,430 | 11,200 | 11,310 | +20 | +0.2% | 80,890 |
2010/09/09 | 11,280 | 11,360 | 11,230 | 11,290 | +130 | +1.2% | 74,130 |
2010/09/08 | 11,090 | 11,170 | 11,010 | 11,160 | -40 | -0.4% | 45,840 |
2010/09/07 | 11,070 | 11,210 | 11,070 | 11,200 | -90 | -0.8% | 46,020 |
2010/09/06 | 11,270 | 11,330 | 11,120 | 11,290 | +40 | +0.4% | 34,290 |
2010/09/03 | 11,140 | 11,350 | 11,130 | 11,250 | +60 | +0.5% | 34,630 |
2010/09/02 | 11,250 | 11,250 | 11,020 | 11,190 | +160 | +1.5% | 73,620 |
2010/09/01 | 11,060 | 11,070 | 10,880 | 11,030 | -110 | -1% | 73,330 |
2010/08/31 | 11,280 | 11,320 | 11,120 | 11,140 | -300 | -2.6% | 52,030 |
2010/08/30 | 11,610 | 11,650 | 11,420 | 11,440 | -70 | -0.6% | 75,350 |
2010/08/27 | 11,120 | 11,530 | 10,870 | 11,510 | +210 | +1.9% | 121,800 |
2010/08/26 | 11,320 | 11,350 | 11,230 | 11,300 | -10 | -0.1% | 63,200 |
2010/08/25 | 11,170 | 11,350 | 11,140 | 11,310 | +20 | +0.2% | 33,750 |
2010/08/24 | 11,300 | 11,400 | 11,240 | 11,290 | -140 | -1.2% | 36,420 |
2010/08/23 | 11,330 | 11,520 | 11,250 | 11,430 | +110 | +1% | 53,920 |
2010/08/20 | 11,530 | 11,580 | 11,310 | 11,320 | -410 | -3.5% | 89,150 |
2010/08/19 | 11,710 | 11,780 | 11,670 | 11,730 | ±0 | ±0% | 52,980 |
2010/08/18 | 11,850 | 11,860 | 11,630 | 11,730 | -120 | -1% | 34,420 |
2010/08/17 | 11,820 | 11,850 | 11,720 | 11,850 | +130 | +1.1% | 53,900 |
2010/08/16 | 11,610 | 11,800 | 11,600 | 11,720 | +90 | +0.8% | 41,810 |
2010/08/13 | 11,510 | 11,650 | 11,480 | 11,630 | +70 | +0.6% | 30,310 |
2010/08/12 | 11,520 | 11,610 | 11,480 | 11,560 | -100 | -0.9% | 28,150 |
2010/08/11 | 11,740 | 11,800 | 11,640 | 11,660 | -250 | -2.1% | 31,690 |
2010/08/10 | 12,000 | 12,040 | 11,830 | 11,910 | -10 | -0.1% | 29,950 |
2010/08/09 | 11,840 | 11,920 | 11,810 | 11,920 | +20 | +0.2% | 16,560 |
2010/08/06 | 11,840 | 11,940 | 11,800 | 11,900 | -80 | -0.7% | 24,200 |
2010/08/05 | 11,980 | 11,990 | 11,800 | 11,980 | +140 | +1.2% | 26,820 |
3451~
3500
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 | 225,000円 | +4.4% | -3.0% | 1.78% | 16.11倍 | 0.59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 | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66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 | 362,300円 | +1.4% | -5.6% | 1.49% | 15.44倍 | 0.57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 | 412,800円 | +5.3% | -19.9% | 0.73% | 61.68倍 | 2.92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 | 756,500円 | +13.0% | +4.4% | 1.64% | 31.00倍 | 5.58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