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 |
---|---|---|---|---|---|---|---|
2010/06/22 | 12,700 | 12,860 | 12,700 | 12,770 | -90 | -0.7% | 37,930 |
2010/06/21 | 12,660 | 12,880 | 12,660 | 12,860 | +310 | +2.5% | 48,600 |
2010/06/18 | 12,500 | 12,580 | 12,460 | 12,550 | +70 | +0.6% | 41,190 |
2010/06/17 | 12,500 | 12,590 | 12,450 | 12,480 | +90 | +0.7% | 64,670 |
2010/06/16 | 12,360 | 12,420 | 12,200 | 12,390 | +140 | +1.1% | 50,610 |
2010/06/15 | 12,220 | 12,280 | 12,130 | 12,250 | -30 | -0.2% | 43,980 |
2010/06/14 | 12,380 | 12,420 | 12,200 | 12,280 | +70 | +0.6% | 31,080 |
2010/06/11 | 12,530 | 12,530 | 12,140 | 12,210 | -40 | -0.3% | 64,880 |
2010/06/10 | 12,230 | 12,310 | 12,100 | 12,250 | +140 | +1.2% | 90,790 |
2010/06/09 | 12,130 | 12,180 | 11,980 | 12,110 | -30 | -0.2% | 81,910 |
2010/06/08 | 11,900 | 12,190 | 11,830 | 12,140 | +90 | +0.7% | 56,410 |
2010/06/07 | 12,210 | 12,300 | 12,010 | 12,050 | -460 | -3.7% | 45,010 |
2010/06/04 | 12,610 | 12,610 | 12,430 | 12,510 | -160 | -1.3% | 63,860 |
2010/06/03 | 12,510 | 12,730 | 12,420 | 12,670 | +240 | +1.9% | 50,120 |
2010/06/02 | 12,590 | 12,650 | 12,390 | 12,430 | -160 | -1.3% | 50,040 |
2010/06/01 | 12,550 | 12,710 | 12,370 | 12,590 | -130 | -1% | 57,220 |
2010/05/31 | 12,310 | 12,850 | 12,310 | 12,720 | +370 | +3% | 96,820 |
2010/05/28 | 12,440 | 12,460 | 12,180 | 12,350 | +100 | +0.8% | 71,520 |
2010/05/27 | 12,020 | 12,330 | 11,910 | 12,250 | +150 | +1.2% | 83,410 |
2010/05/26 | 12,060 | 12,300 | 12,020 | 12,100 | +30 | +0.2% | 82,220 |
2010/05/25 | 12,340 | 12,360 | 12,000 | 12,070 | -460 | -3.7% | 72,600 |
2010/05/24 | 12,350 | 12,710 | 12,250 | 12,530 | +30 | +0.2% | 92,740 |
2010/05/21 | 12,520 | 12,560 | 12,370 | 12,500 | -190 | -1.5% | 59,350 |
2010/05/20 | 12,820 | 12,950 | 12,620 | 12,690 | -330 | -2.5% | 76,230 |
2010/05/19 | 12,850 | 13,060 | 12,770 | 13,020 | -80 | -0.6% | 64,610 |
2010/05/18 | 13,090 | 13,380 | 13,010 | 13,100 | +80 | +0.6% | 59,320 |
2010/05/17 | 13,170 | 13,350 | 12,920 | 13,020 | -450 | -3.3% | 114,860 |
2010/05/14 | 13,340 | 13,700 | 13,260 | 13,470 | -20 | -0.1% | 113,490 |
2010/05/13 | 13,460 | 13,580 | 13,220 | 13,490 | ±0 | ±0% | 87,680 |
2010/05/12 | 13,460 | 13,690 | 13,430 | 13,490 | +50 | +0.4% | 39,650 |
2010/05/11 | 13,700 | 13,710 | 13,350 | 13,440 | -50 | -0.4% | 86,680 |
2010/05/10 | 13,610 | 13,630 | 13,350 | 13,490 | -270 | -2% | 95,410 |
2010/05/07 | 14,140 | 14,250 | 13,520 | 13,760 | -680 | -4.7% | 138,890 |
2010/05/06 | 14,290 | 14,480 | 14,010 | 14,440 | +360 | +2.6% | 142,020 |
2010/04/30 | 14,210 | 14,360 | 13,820 | 14,080 | +170 | +1.2% | 116,100 |
2010/04/28 | 14,080 | 14,110 | 13,830 | 13,910 | -460 | -3.2% | 53,950 |
2010/04/27 | 14,490 | 14,550 | 14,260 | 14,370 | -110 | -0.8% | 77,280 |
2010/04/26 | 14,450 | 14,570 | 14,380 | 14,480 | +180 | +1.3% | 91,890 |
2010/04/23 | 14,250 | 14,340 | 14,190 | 14,300 | +250 | +1.8% | 100,690 |
2010/04/22 | 13,940 | 14,060 | 13,850 | 14,050 | +20 | +0.1% | 55,120 |
2010/04/21 | 14,180 | 14,180 | 14,030 | 14,030 | +110 | +0.8% | 59,520 |
2010/04/20 | 13,900 | 14,200 | 13,840 | 13,920 | -280 | -2% | 99,450 |
2010/04/19 | 14,400 | 14,450 | 13,920 | 14,200 | +50 | +0.4% | 173,810 |
2010/04/16 | 14,000 | 14,180 | 13,890 | 14,150 | +140 | +1% | 76,030 |
2010/04/15 | 13,920 | 14,100 | 13,850 | 14,010 | +130 | +0.9% | 91,780 |
2010/04/14 | 13,620 | 14,330 | 13,600 | 13,880 | +460 | +3.4% | 160,000 |
2010/04/13 | 13,330 | 13,440 | 13,230 | 13,420 | +160 | +1.2% | 70,330 |
2010/04/12 | 13,150 | 13,390 | 13,110 | 13,260 | +170 | +1.3% | 61,900 |
2010/04/09 | 13,180 | 13,280 | 13,090 | 13,090 | -80 | -0.6% | 45,250 |
2010/04/08 | 13,210 | 13,260 | 13,140 | 13,170 | -90 | -0.7% | 48,980 |
3401~
3450
件表示中 / 3455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 | 203,500円 | +4.4% | -3.0% | 1.97% | 14.60倍 | 0.56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 |
スクエニHD | 486,400円 | -13.0% | -3.7% | 1.46% | 20.84倍 | 1.84倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「FF」軸にコンテンツ多面展開。タイトーも傘下 |
GMOPG | 810,800円 | +16.1% | +15.8% | 1.27% | 39.61倍 | 6.50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 |
東映アニメ | 238,900円 | -7.5% | -22.5% | 1.30% | 32.56倍 | 3.70倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
OBC | 679,300円 | +14.4% | +12.7% | 1.32% | 32.86倍 | 3.43倍 |
|
通称OBC。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
市場注目の銘柄
チャート関連のコラム