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 |
---|---|---|---|---|---|---|---|
2011/02/24 | 13,510 | 13,600 | 13,360 | 13,400 | -120 | -0.9% | 52,910 |
2011/02/23 | 13,350 | 13,660 | 13,310 | 13,520 | +130 | +1% | 59,170 |
2011/02/22 | 13,340 | 13,480 | 13,340 | 13,390 | -60 | -0.4% | 46,590 |
2011/02/21 | 13,300 | 13,510 | 13,300 | 13,450 | +170 | +1.3% | 29,200 |
2011/02/18 | 13,330 | 13,420 | 13,270 | 13,280 | +10 | +0.1% | 43,280 |
2011/02/17 | 13,190 | 13,300 | 13,100 | 13,270 | +60 | +0.5% | 58,470 |
2011/02/16 | 13,380 | 13,470 | 13,180 | 13,210 | -210 | -1.6% | 63,830 |
2011/02/15 | 13,530 | 13,530 | 13,290 | 13,420 | -100 | -0.7% | 31,300 |
2011/02/14 | 13,350 | 13,520 | 13,300 | 13,520 | +140 | +1% | 25,260 |
2011/02/10 | 13,370 | 13,460 | 13,220 | 13,380 | ±0 | ±0% | 42,210 |
2011/02/09 | 13,490 | 13,640 | 13,260 | 13,380 | -200 | -1.5% | 63,660 |
2011/02/08 | 13,560 | 13,670 | 13,470 | 13,580 | +30 | +0.2% | 33,820 |
2011/02/07 | 13,610 | 13,760 | 13,510 | 13,550 | +80 | +0.6% | 56,290 |
2011/02/04 | 13,600 | 13,750 | 13,390 | 13,470 | +350 | +2.7% | 112,920 |
2011/02/03 | 13,160 | 13,250 | 13,050 | 13,120 | -130 | -1% | 37,680 |
2011/02/02 | 13,100 | 13,370 | 13,100 | 13,250 | +230 | +1.8% | 40,490 |
2011/02/01 | 12,950 | 13,120 | 12,920 | 13,020 | +20 | +0.2% | 43,930 |
2011/01/31 | 13,000 | 13,130 | 12,870 | 13,000 | -10 | -0.1% | 47,970 |
2011/01/28 | 13,130 | 13,150 | 12,980 | 13,010 | -200 | -1.5% | 59,410 |
2011/01/27 | 13,320 | 13,450 | 13,210 | 13,210 | -210 | -1.6% | 37,830 |
2011/01/26 | 13,290 | 13,490 | 13,230 | 13,420 | +190 | +1.4% | 59,470 |
2011/01/25 | 13,220 | 13,300 | 13,050 | 13,230 | +20 | +0.2% | 49,340 |
2011/01/24 | 13,080 | 13,240 | 13,060 | 13,210 | +70 | +0.5% | 32,810 |
2011/01/21 | 13,400 | 13,410 | 13,020 | 13,140 | -150 | -1.1% | 85,070 |
2011/01/20 | 13,140 | 13,450 | 13,110 | 13,290 | +50 | +0.4% | 88,500 |
2011/01/19 | 13,190 | 13,240 | 13,140 | 13,240 | +30 | +0.2% | 22,800 |
2011/01/18 | 13,180 | 13,250 | 13,150 | 13,210 | +70 | +0.5% | 26,460 |
2011/01/17 | 13,220 | 13,290 | 13,070 | 13,140 | -80 | -0.6% | 83,150 |
2011/01/14 | 13,260 | 13,360 | 13,090 | 13,220 | -90 | -0.7% | 77,390 |
2011/01/13 | 13,030 | 13,330 | 12,990 | 13,310 | +310 | +2.4% | 53,770 |
2011/01/12 | 12,970 | 13,030 | 12,950 | 13,000 | +170 | +1.3% | 51,910 |
2011/01/11 | 12,800 | 12,860 | 12,760 | 12,830 | +10 | +0.1% | 54,710 |
2011/01/07 | 12,880 | 13,000 | 12,800 | 12,820 | +50 | +0.4% | 56,190 |
2011/01/06 | 13,000 | 13,000 | 12,740 | 12,770 | -110 | -0.9% | 74,950 |
2011/01/05 | 13,000 | 13,040 | 12,860 | 12,880 | -130 | -1% | 70,370 |
2011/01/04 | 12,900 | 13,050 | 12,820 | 13,010 | +240 | +1.9% | 44,040 |
2010/12/30 | 12,840 | 12,860 | 12,620 | 12,770 | +60 | +0.5% | 56,270 |
2010/12/29 | 12,810 | 12,870 | 12,650 | 12,710 | -50 | -0.4% | 53,870 |
2010/12/28 | 12,790 | 12,800 | 12,730 | 12,760 | -170 | -1.3% | 42,560 |
2010/12/27 | 12,820 | 12,950 | 12,780 | 12,930 | +240 | +1.9% | 84,600 |
2010/12/24 | 12,500 | 12,700 | 12,500 | 12,690 | +110 | +0.9% | 70,620 |
2010/12/22 | 12,560 | 12,620 | 12,450 | 12,580 | -10 | -0.1% | 74,740 |
2010/12/21 | 12,530 | 12,690 | 12,480 | 12,590 | +70 | +0.6% | 62,360 |
2010/12/20 | 12,580 | 12,620 | 12,420 | 12,520 | -60 | -0.5% | 97,640 |
2010/12/17 | 12,690 | 12,720 | 12,470 | 12,580 | -10 | -0.1% | 76,730 |
2010/12/16 | 12,780 | 12,890 | 12,560 | 12,590 | -340 | -2.6% | 139,640 |
2010/12/15 | 12,800 | 13,000 | 12,730 | 12,930 | +380 | +3% | 147,000 |
2010/12/14 | 12,430 | 12,640 | 12,430 | 12,550 | +290 | +2.4% | 88,280 |
2010/12/13 | 12,070 | 12,290 | 12,010 | 12,260 | -110 | -0.9% | 74,830 |
2010/12/10 | 12,460 | 12,470 | 12,230 | 12,370 | +210 | +1.7% | 159,240 |
3351~
3400
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 | 236,000円 | +4.4% | -3.0% | 1.69% | 16.90倍 | 0.64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 | 380,600円 | +1.4% | -5.6% | 1.42% | 16.45倍 | 0.54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 | 935,000円 | +5.4% | +10.8% | 0.45% | 28.04倍 | 4.45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 | 160,400円 | +6.4% | -12.6% | 2.99% | 16.89倍 | 2.97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 | 294,200円 | +13.0% | +5.8% | 1.19% | 25.27倍 | 4.14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