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 |
---|---|---|---|---|---|---|---|
2010/09/27 | 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 |
2010/08/04 | 11,910 | 11,960 | 11,730 | 11,840 | -180 | -1.5% | 58,380 |
2010/08/03 | 12,050 | 12,120 | 11,940 | 12,020 | +30 | +0.3% | 36,180 |
2010/08/02 | 12,070 | 12,160 | 11,920 | 11,990 | -90 | -0.7% | 41,650 |
2010/07/30 | 12,000 | 12,230 | 11,960 | 12,080 | +220 | +1.9% | 70,110 |
2010/07/29 | 12,140 | 12,140 | 11,860 | 11,860 | -250 | -2.1% | 30,830 |
2010/07/28 | 11,970 | 12,110 | 11,900 | 12,110 | +280 | +2.4% | 42,520 |
2010/07/27 | 11,940 | 12,010 | 11,810 | 11,830 | -110 | -0.9% | 37,960 |
2010/07/26 | 12,020 | 12,140 | 11,910 | 11,940 | -40 | -0.3% | 34,410 |
2010/07/23 | 12,060 | 12,070 | 11,880 | 11,980 | +220 | +1.9% | 37,210 |
2010/07/22 | 11,630 | 11,790 | 11,550 | 11,760 | -10 | -0.1% | 30,660 |
2010/07/21 | 12,000 | 12,000 | 11,760 | 11,770 | -110 | -0.9% | 30,580 |
2010/07/20 | 11,750 | 11,980 | 11,750 | 11,880 | -50 | -0.4% | 45,360 |
2010/07/16 | 11,900 | 11,980 | 11,840 | 11,930 | -60 | -0.5% | 42,260 |
2010/07/15 | 11,960 | 12,100 | 11,930 | 11,990 | -60 | -0.5% | 47,160 |
3451~
3500
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 | 373,400円 | +1.4% | -5.6% | 1.45% | 16.14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 | 159,700円 | +6.4% | -12.6% | 3.01% | 16.82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 | 290,700円 | +13.0% | +5.8% | 1.20% | 24.97倍 | 4.09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