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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,730 | 1,738 | 1,699 | 1,709 | -29 | -1.7% | 600,900 |
| 2014/11/20 | 1,760 | 1,774 | 1,736 | 1,738 | -9 | -0.5% | 501,300 |
| 2014/11/19 | 1,744 | 1,770 | 1,742 | 1,747 | +17 | +1% | 586,400 |
| 2014/11/18 | 1,705 | 1,731 | 1,705 | 1,730 | +39 | +2.3% | 488,400 |
| 2014/11/17 | 1,709 | 1,719 | 1,686 | 1,691 | -37 | -2.1% | 509,700 |
| 2014/11/14 | 1,735 | 1,736 | 1,703 | 1,728 | +12 | +0.7% | 749,500 |
| 2014/11/13 | 1,683 | 1,720 | 1,675 | 1,716 | +18 | +1.1% | 669,900 |
| 2014/11/12 | 1,713 | 1,720 | 1,696 | 1,698 | ±0 | ±0% | 610,900 |
| 2014/11/11 | 1,699 | 1,716 | 1,680 | 1,698 | ±0 | ±0% | 639,200 |
| 2014/11/10 | 1,692 | 1,700 | 1,680 | 1,698 | ±0 | ±0% | 286,100 |
| 2014/11/07 | 1,667 | 1,712 | 1,662 | 1,698 | +45 | +2.7% | 746,800 |
| 2014/11/06 | 1,714 | 1,714 | 1,647 | 1,653 | -57 | -3.3% | 732,000 |
| 2014/11/05 | 1,692 | 1,713 | 1,687 | 1,710 | +10 | +0.6% | 587,700 |
| 2014/11/04 | 1,724 | 1,724 | 1,671 | 1,700 | +27 | +1.6% | 1,168,300 |
| 2014/10/31 | 1,640 | 1,677 | 1,633 | 1,673 | +52 | +3.2% | 1,235,000 |
| 2014/10/30 | 1,612 | 1,632 | 1,612 | 1,621 | -1 | -0.1% | 1,296,600 |
| 2014/10/29 | 1,590 | 1,626 | 1,590 | 1,622 | +35 | +2.2% | 573,600 |
| 2014/10/28 | 1,582 | 1,603 | 1,579 | 1,587 | ±0 | ±0% | 277,600 |
| 2014/10/27 | 1,564 | 1,593 | 1,564 | 1,587 | +23 | +1.5% | 346,300 |
| 2014/10/24 | 1,556 | 1,573 | 1,550 | 1,564 | +23 | +1.5% | 357,900 |
| 2014/10/23 | 1,539 | 1,551 | 1,532 | 1,541 | -7 | -0.5% | 401,500 |
| 2014/10/22 | 1,523 | 1,551 | 1,521 | 1,548 | +43 | +2.9% | 433,200 |
| 2014/10/21 | 1,524 | 1,535 | 1,501 | 1,505 | -31 | -2% | 615,600 |
| 2014/10/20 | 1,512 | 1,539 | 1,512 | 1,536 | +54 | +3.6% | 546,500 |
| 2014/10/17 | 1,507 | 1,519 | 1,477 | 1,482 | -31 | -2% | 795,800 |
| 2014/10/16 | 1,542 | 1,548 | 1,508 | 1,513 | -64 | -4.1% | 612,500 |
| 2014/10/15 | 1,583 | 1,598 | 1,569 | 1,577 | -7 | -0.4% | 477,900 |
| 2014/10/14 | 1,568 | 1,603 | 1,560 | 1,584 | -18 | -1.1% | 1,101,900 |
| 2014/10/10 | 1,592 | 1,605 | 1,587 | 1,602 | -1 | -0.1% | 1,198,900 |
| 2014/10/09 | 1,608 | 1,621 | 1,599 | 1,603 | -3 | -0.2% | 719,000 |
| 2014/10/08 | 1,600 | 1,615 | 1,598 | 1,606 | -15 | -0.9% | 805,600 |
| 2014/10/07 | 1,634 | 1,646 | 1,620 | 1,621 | -21 | -1.3% | 497,100 |
| 2014/10/06 | 1,664 | 1,667 | 1,642 | 1,642 | -6 | -0.4% | 393,200 |
| 2014/10/03 | 1,619 | 1,652 | 1,619 | 1,648 | +11 | +0.7% | 686,900 |
| 2014/10/02 | 1,637 | 1,659 | 1,625 | 1,637 | -17 | -1% | 1,047,300 |
| 2014/10/01 | 1,678 | 1,678 | 1,654 | 1,654 | -20 | -1.2% | 448,500 |
| 2014/09/30 | 1,692 | 1,693 | 1,661 | 1,674 | -15 | -0.9% | 820,300 |
| 2014/09/29 | 1,689 | 1,708 | 1,680 | 1,689 | +28 | +1.7% | 1,432,600 |
| 2014/09/26 | 1,660 | 1,669 | 1,652 | 1,661 | -28 | -1.7% | 734,900 |
| 2014/09/25 | 1,655 | 1,689 | 1,649 | 1,689 | +50 | +3.1% | 1,187,700 |
| 2014/09/24 | 1,632 | 1,644 | 1,620 | 1,639 | -7 | -0.4% | 553,400 |
| 2014/09/22 | 1,643 | 1,658 | 1,638 | 1,646 | +4 | +0.2% | 973,100 |
| 2014/09/19 | 1,604 | 1,643 | 1,604 | 1,642 | +53 | +3.3% | 1,935,600 |
| 2014/09/18 | 1,574 | 1,593 | 1,574 | 1,589 | +21 | +1.3% | 430,100 |
| 2014/09/17 | 1,566 | 1,595 | 1,565 | 1,568 | +2 | +0.1% | 1,196,600 |
| 2014/09/16 | 1,561 | 1,570 | 1,556 | 1,566 | +11 | +0.7% | 435,200 |
| 2014/09/12 | 1,560 | 1,576 | 1,551 | 1,555 | -14 | -0.9% | 1,054,100 |
| 2014/09/11 | 1,576 | 1,581 | 1,562 | 1,569 | -8 | -0.5% | 537,600 |
| 2014/09/10 | 1,569 | 1,578 | 1,564 | 1,577 | +7 | +0.4% | 581,300 |
| 2014/09/09 | 1,581 | 1,585 | 1,564 | 1,570 | -9 | -0.6% | 535,800 |
2551～
2600
件表示中 / 3692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 | 324,500円 | +7.9% | +17.2% | 1.23% | 22.00倍 | 0.85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 | 837,800円 | -13.0% | -3.7% | 0.85% | 35.92倍 | 3.09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 |
| ＴＩＳ | 418,700円 | +1.1% | -3.0% | 1.62% | 21.71倍 | 3.04倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| コーエーテクモ | 249,100円 | +10.6% | -26.0% | 1.73% | 29.14倍 | 4.17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 |
| ＴＢＳＨＤ | 462,600円 | +2.5% | +9.2% | 1.47% | 17.21倍 | 0.73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」 |
市場注目の銘柄
チャート関連のコラム
