テレビ朝日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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,000 | 2,036 | 1,981 | 2,018 | +6 | +0.3% | 180,300 |
| 2024/04/25 | 2,060 | 2,060 | 2,012 | 2,012 | -70 | -3.4% | 140,400 |
| 2024/04/24 | 2,075 | 2,087 | 2,052 | 2,082 | +8 | +0.4% | 120,500 |
| 2024/04/23 | 2,063 | 2,097 | 2,040 | 2,074 | +21 | +1% | 155,500 |
| 2024/04/22 | 2,096 | 2,096 | 2,031 | 2,053 | -1 | ±0% | 153,200 |
| 2024/04/19 | 2,092 | 2,165 | 2,029 | 2,054 | -8 | -0.4% | 475,600 |
| 2024/04/18 | 2,085 | 2,098 | 2,046 | 2,062 | -18 | -0.9% | 182,400 |
| 2024/04/17 | 2,186 | 2,190 | 2,056 | 2,080 | -102 | -4.7% | 230,400 |
| 2024/04/16 | 2,234 | 2,247 | 2,165 | 2,182 | -68 | -3% | 182,100 |
| 2024/04/15 | 2,250 | 2,263 | 2,227 | 2,250 | -13 | -0.6% | 94,900 |
| 2024/04/12 | 2,276 | 2,290 | 2,239 | 2,263 | ±0 | ±0% | 221,900 |
| 2024/04/11 | 2,181 | 2,263 | 2,177 | 2,263 | +44 | +2% | 213,400 |
| 2024/04/10 | 2,185 | 2,226 | 2,172 | 2,219 | +52 | +2.4% | 184,800 |
| 2024/04/09 | 2,138 | 2,175 | 2,129 | 2,167 | +50 | +2.4% | 143,900 |
| 2024/04/08 | 2,100 | 2,129 | 2,097 | 2,117 | +11 | +0.5% | 143,000 |
| 2024/04/05 | 2,098 | 2,123 | 2,073 | 2,106 | +9 | +0.4% | 142,400 |
| 2024/04/04 | 2,100 | 2,112 | 2,069 | 2,097 | +20 | +1% | 129,000 |
| 2024/04/03 | 2,062 | 2,094 | 2,054 | 2,077 | -27 | -1.3% | 172,700 |
| 2024/04/02 | 2,117 | 2,146 | 2,086 | 2,104 | -36 | -1.7% | 207,000 |
| 2024/04/01 | 2,149 | 2,154 | 2,116 | 2,140 | -6 | -0.3% | 191,300 |
| 2024/03/29 | 2,123 | 2,153 | 2,116 | 2,146 | +61 | +2.9% | 173,800 |
| 2024/03/28 | 2,162 | 2,169 | 2,077 | 2,085 | -89 | -4.1% | 221,900 |
| 2024/03/27 | 2,135 | 2,190 | 2,113 | 2,174 | +38 | +1.8% | 229,600 |
| 2024/03/26 | 2,155 | 2,181 | 2,124 | 2,136 | -54 | -2.5% | 192,400 |
| 2024/03/25 | 2,200 | 2,241 | 2,190 | 2,190 | +24 | +1.1% | 462,400 |
| 2024/03/22 | 2,101 | 2,166 | 2,101 | 2,166 | +63 | +3% | 309,700 |
| 2024/03/21 | 2,091 | 2,125 | 2,088 | 2,103 | +56 | +2.7% | 273,300 |
| 2024/03/19 | 1,975 | 2,050 | 1,975 | 2,047 | +72 | +3.6% | 208,200 |
| 2024/03/18 | 2,014 | 2,014 | 1,972 | 1,975 | -18 | -0.9% | 182,800 |
| 2024/03/15 | 1,998 | 2,012 | 1,966 | 1,993 | +6 | +0.3% | 230,000 |
| 2024/03/14 | 1,982 | 1,994 | 1,945 | 1,987 | +29 | +1.5% | 219,700 |
| 2024/03/13 | 1,978 | 1,983 | 1,942 | 1,958 | -20 | -1% | 210,400 |
| 2024/03/12 | 2,010 | 2,010 | 1,945 | 1,978 | -37 | -1.8% | 206,300 |
| 2024/03/11 | 1,970 | 2,032 | 1,961 | 2,015 | +10 | +0.5% | 376,000 |
| 2024/03/08 | 1,944 | 2,039 | 1,936 | 2,005 | +97 | +5.1% | 485,100 |
| 2024/03/07 | 1,915 | 1,932 | 1,881 | 1,908 | +13 | +0.7% | 554,500 |
| 2024/03/06 | 1,901 | 1,915 | 1,880 | 1,895 | -34 | -1.8% | 371,200 |
| 2024/03/05 | 1,955 | 1,961 | 1,910 | 1,929 | -59 | -3% | 292,800 |
| 2024/03/04 | 1,997 | 2,014 | 1,968 | 1,988 | -7 | -0.4% | 279,300 |
| 2024/03/01 | 1,948 | 2,000 | 1,941 | 1,995 | +54 | +2.8% | 354,400 |
| 2024/02/29 | 1,950 | 1,955 | 1,904 | 1,941 | -12 | -0.6% | 438,600 |
| 2024/02/28 | 1,987 | 2,004 | 1,945 | 1,953 | -66 | -3.3% | 307,700 |
| 2024/02/27 | 2,043 | 2,045 | 2,014 | 2,019 | -26 | -1.3% | 191,500 |
| 2024/02/26 | 2,070 | 2,091 | 2,039 | 2,045 | -23 | -1.1% | 135,100 |
| 2024/02/22 | 2,088 | 2,098 | 2,063 | 2,068 | -19 | -0.9% | 161,800 |
| 2024/02/21 | 2,110 | 2,126 | 2,065 | 2,087 | -9 | -0.4% | 170,700 |
| 2024/02/20 | 2,116 | 2,142 | 2,091 | 2,096 | -10 | -0.5% | 249,400 |
| 2024/02/19 | 2,092 | 2,123 | 2,078 | 2,106 | +14 | +0.7% | 292,600 |
| 2024/02/16 | 2,061 | 2,121 | 2,061 | 2,092 | +37 | +1.8% | 246,700 |
| 2024/02/15 | 2,055 | 2,071 | 2,013 | 2,055 | +21 | +1% | 230,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「テレ朝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 |
|---|---|---|---|---|---|---|---|---|
| テレ朝ＨＤ | 201,800円 | -0.5% | -28.7% | 2.97% | 13.67倍 | 0.51倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ＳＨＩＦＴ | 1,468,000円 | +29.5% | -3.3% | 0.00% | 35.39倍 | 8.13倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| Ｕ－ＮＥＸＴ | 429,500円 | +14.4% | +34.9% | 0.75% | 17.57倍 | 3.38倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＪＭＤＣ | 327,000円 | +18.7% | +48.9% | 0.37% | 32.86倍 | 3.11倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ネットワン | 264,100円 | -4.1% | -22.1% | 2.80% | 19.22倍 | 2.81倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
