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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 12,160 | 12,160 | 12,020 | 12,050 | +90 | +0.8% | 25,110 |
2010/07/13 | 12,070 | 12,130 | 11,930 | 11,960 | -60 | -0.5% | 40,140 |
2010/07/12 | 12,100 | 12,180 | 12,000 | 12,020 | -130 | -1.1% | 31,790 |
2010/07/09 | 12,290 | 12,300 | 12,100 | 12,150 | -150 | -1.2% | 30,430 |
2010/07/08 | 12,420 | 12,470 | 12,240 | 12,300 | +130 | +1.1% | 38,940 |
2010/07/07 | 12,180 | 12,230 | 12,060 | 12,170 | -50 | -0.4% | 24,540 |
2010/07/06 | 12,190 | 12,270 | 12,080 | 12,220 | -10 | -0.1% | 67,380 |
2010/07/05 | 12,070 | 12,280 | 12,050 | 12,230 | +90 | +0.7% | 26,390 |
2010/07/02 | 12,060 | 12,250 | 11,960 | 12,140 | +80 | +0.7% | 39,740 |
2010/07/01 | 12,390 | 12,410 | 12,000 | 12,060 | -170 | -1.4% | 61,190 |
2010/06/30 | 12,250 | 12,570 | 12,170 | 12,230 | -40 | -0.3% | 74,670 |
2010/06/29 | 12,400 | 12,450 | 12,200 | 12,270 | -70 | -0.6% | 67,180 |
2010/06/28 | 12,470 | 12,550 | 12,290 | 12,340 | -210 | -1.7% | 47,130 |
2010/06/25 | 12,660 | 12,870 | 12,500 | 12,550 | -220 | -1.7% | 64,890 |
2010/06/24 | 12,610 | 12,890 | 12,570 | 12,770 | +210 | +1.7% | 61,320 |
2010/06/23 | 12,510 | 12,610 | 12,490 | 12,560 | -210 | -1.6% | 29,770 |
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 |
3501~
3550
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