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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,017 | 2,067 | 2,017 | 2,034 | +30 | +1.5% | 282,500 |
| 2024/02/13 | 2,047 | 2,053 | 1,998 | 2,004 | -30 | -1.5% | 356,500 |
| 2024/02/09 | 1,980 | 2,046 | 1,963 | 2,034 | -106 | -5% | 945,200 |
| 2024/02/08 | 2,195 | 2,208 | 2,133 | 2,140 | -65 | -2.9% | 648,500 |
| 2024/02/07 | 2,085 | 2,214 | 2,077 | 2,205 | +124 | +6% | 598,300 |
| 2024/02/06 | 2,122 | 2,122 | 2,070 | 2,081 | -14 | -0.7% | 378,400 |
| 2024/02/05 | 2,071 | 2,139 | 2,055 | 2,095 | +1 | ±0% | 863,700 |
| 2024/02/02 | 1,930 | 2,179 | 1,921 | 2,094 | +313 | +17.6% | 2,825,000 |
| 2024/02/01 | 1,755 | 1,788 | 1,755 | 1,781 | +15 | +0.8% | 99,200 |
| 2024/01/31 | 1,741 | 1,766 | 1,734 | 1,766 | +13 | +0.7% | 110,900 |
| 2024/01/30 | 1,760 | 1,773 | 1,750 | 1,753 | -17 | -1% | 83,500 |
| 2024/01/29 | 1,752 | 1,770 | 1,748 | 1,770 | +18 | +1% | 80,600 |
| 2024/01/26 | 1,775 | 1,782 | 1,745 | 1,752 | -23 | -1.3% | 176,400 |
| 2024/01/25 | 1,780 | 1,791 | 1,772 | 1,775 | ±0 | ±0% | 141,900 |
| 2024/01/24 | 1,765 | 1,784 | 1,758 | 1,775 | +9 | +0.5% | 124,300 |
| 2024/01/23 | 1,769 | 1,776 | 1,755 | 1,766 | -3 | -0.2% | 183,300 |
| 2024/01/22 | 1,749 | 1,770 | 1,743 | 1,769 | +37 | +2.1% | 131,700 |
| 2024/01/19 | 1,778 | 1,778 | 1,725 | 1,732 | -38 | -2.1% | 191,300 |
| 2024/01/18 | 1,765 | 1,777 | 1,761 | 1,770 | +15 | +0.9% | 160,400 |
| 2024/01/17 | 1,749 | 1,764 | 1,743 | 1,755 | +16 | +0.9% | 168,400 |
| 2024/01/16 | 1,738 | 1,742 | 1,712 | 1,739 | -5 | -0.3% | 108,700 |
| 2024/01/15 | 1,707 | 1,765 | 1,707 | 1,744 | +47 | +2.8% | 175,500 |
| 2024/01/12 | 1,706 | 1,722 | 1,685 | 1,697 | +4 | +0.2% | 129,200 |
| 2024/01/11 | 1,702 | 1,715 | 1,690 | 1,693 | +7 | +0.4% | 130,100 |
| 2024/01/10 | 1,678 | 1,694 | 1,672 | 1,686 | +10 | +0.6% | 143,100 |
| 2024/01/09 | 1,641 | 1,676 | 1,633 | 1,676 | +43 | +2.6% | 203,700 |
| 2024/01/05 | 1,636 | 1,636 | 1,616 | 1,633 | -9 | -0.5% | 167,400 |
| 2024/01/04 | 1,617 | 1,646 | 1,596 | 1,642 | +35 | +2.2% | 186,400 |
| 2023/12/29 | 1,613 | 1,625 | 1,594 | 1,607 | -9 | -0.6% | 117,100 |
| 2023/12/28 | 1,607 | 1,628 | 1,598 | 1,616 | +6 | +0.4% | 108,000 |
| 2023/12/27 | 1,610 | 1,613 | 1,599 | 1,610 | +11 | +0.7% | 109,200 |
| 2023/12/26 | 1,594 | 1,605 | 1,592 | 1,599 | +8 | +0.5% | 146,800 |
| 2023/12/25 | 1,630 | 1,630 | 1,588 | 1,591 | -19 | -1.2% | 125,400 |
| 2023/12/22 | 1,613 | 1,621 | 1,602 | 1,610 | +9 | +0.6% | 133,600 |
| 2023/12/21 | 1,616 | 1,628 | 1,598 | 1,601 | -31 | -1.9% | 113,000 |
| 2023/12/20 | 1,629 | 1,652 | 1,625 | 1,632 | +20 | +1.2% | 142,600 |
| 2023/12/19 | 1,636 | 1,641 | 1,607 | 1,612 | -14 | -0.9% | 126,100 |
| 2023/12/18 | 1,640 | 1,640 | 1,595 | 1,626 | -16 | -1% | 253,200 |
| 2023/12/15 | 1,676 | 1,687 | 1,628 | 1,642 | -34 | -2% | 233,500 |
| 2023/12/14 | 1,718 | 1,736 | 1,674 | 1,676 | -43 | -2.5% | 281,200 |
| 2023/12/13 | 1,680 | 1,772 | 1,679 | 1,719 | +55 | +3.3% | 624,600 |
| 2023/12/12 | 1,658 | 1,675 | 1,640 | 1,664 | +20 | +1.2% | 199,000 |
| 2023/12/11 | 1,647 | 1,659 | 1,638 | 1,644 | +5 | +0.3% | 134,000 |
51～
100
件表示中 / 3452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 | 209,700円 | -0.5% | -28.7% | 2.86% | 14.21倍 | 0.53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 |
| ネットワン | 300,300円 | +7.3% | +8.6% | 2.86% | 16.53倍 | 3.10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 |
| ガンホー | 263,800円 | +0.6% | +2.4% | 1.14% | 9.22倍 | 1.19倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| さくら | 611,000円 | +28.3% | +156.5% | 0.07% | 174.52倍 | 23.89倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| インフォコム | 369,500円 | +11.3% | +11.2% | 1.22% | 27.78倍 | 4.16倍 |
|
業界首位級の電子コミックとシステム開発が柱。医療・介護関連や管理ソフト強化。帝人子会社 |
市場注目の銘柄
チャート関連のコラム
