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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,710 | 1,754 | 1,708 | 1,748 | +41 | +2.4% | 233,300 |
| 2023/09/25 | 1,738 | 1,742 | 1,694 | 1,707 | -30 | -1.7% | 282,700 |
| 2023/09/22 | 1,716 | 1,750 | 1,692 | 1,737 | +37 | +2.2% | 575,000 |
| 2023/09/21 | 1,711 | 1,721 | 1,697 | 1,700 | -5 | -0.3% | 189,200 |
| 2023/09/20 | 1,725 | 1,730 | 1,691 | 1,705 | -31 | -1.8% | 229,400 |
| 2023/09/19 | 1,750 | 1,750 | 1,716 | 1,736 | -8 | -0.5% | 151,500 |
| 2023/09/15 | 1,748 | 1,763 | 1,743 | 1,744 | +12 | +0.7% | 140,600 |
| 2023/09/14 | 1,728 | 1,737 | 1,717 | 1,732 | +20 | +1.2% | 120,600 |
| 2023/09/13 | 1,712 | 1,719 | 1,707 | 1,712 | -1 | -0.1% | 100,500 |
| 2023/09/12 | 1,721 | 1,748 | 1,706 | 1,713 | -1 | -0.1% | 247,600 |
| 2023/09/11 | 1,708 | 1,721 | 1,700 | 1,714 | +6 | +0.4% | 111,400 |
| 2023/09/08 | 1,708 | 1,720 | 1,703 | 1,708 | -5 | -0.3% | 125,200 |
| 2023/09/07 | 1,718 | 1,731 | 1,711 | 1,713 | -16 | -0.9% | 94,200 |
| 2023/09/06 | 1,719 | 1,733 | 1,718 | 1,729 | +9 | +0.5% | 160,300 |
| 2023/09/05 | 1,730 | 1,733 | 1,698 | 1,720 | -22 | -1.3% | 164,600 |
| 2023/09/04 | 1,735 | 1,743 | 1,718 | 1,742 | -1 | -0.1% | 182,500 |
| 2023/09/01 | 1,716 | 1,743 | 1,692 | 1,743 | +85 | +5.1% | 386,800 |
| 2023/08/31 | 1,650 | 1,666 | 1,644 | 1,658 | ±0 | ±0% | 168,100 |
| 2023/08/30 | 1,678 | 1,689 | 1,653 | 1,658 | -6 | -0.4% | 212,200 |
| 2023/08/29 | 1,659 | 1,670 | 1,654 | 1,664 | +7 | +0.4% | 101,900 |
| 2023/08/28 | 1,649 | 1,662 | 1,646 | 1,657 | +21 | +1.3% | 110,400 |
| 2023/08/25 | 1,644 | 1,649 | 1,628 | 1,636 | -14 | -0.8% | 125,000 |
| 2023/08/24 | 1,647 | 1,658 | 1,642 | 1,650 | -4 | -0.2% | 87,300 |
| 2023/08/23 | 1,628 | 1,654 | 1,628 | 1,654 | +1 | +0.1% | 128,300 |
| 2023/08/22 | 1,639 | 1,656 | 1,634 | 1,653 | +20 | +1.2% | 118,500 |
| 2023/08/21 | 1,650 | 1,650 | 1,628 | 1,633 | -7 | -0.4% | 180,000 |
| 2023/08/18 | 1,678 | 1,680 | 1,632 | 1,640 | -46 | -2.7% | 153,800 |
| 2023/08/17 | 1,695 | 1,698 | 1,653 | 1,686 | +1 | +0.1% | 204,800 |
| 2023/08/16 | 1,698 | 1,703 | 1,682 | 1,685 | -21 | -1.2% | 101,100 |
| 2023/08/15 | 1,697 | 1,715 | 1,691 | 1,706 | +14 | +0.8% | 159,900 |
| 2023/08/14 | 1,715 | 1,718 | 1,685 | 1,692 | -46 | -2.6% | 235,300 |
| 2023/08/10 | 1,707 | 1,755 | 1,698 | 1,738 | +31 | +1.8% | 219,800 |
| 2023/08/09 | 1,716 | 1,723 | 1,695 | 1,707 | -6 | -0.4% | 204,200 |
| 2023/08/08 | 1,708 | 1,727 | 1,690 | 1,713 | -8 | -0.5% | 332,200 |
| 2023/08/07 | 1,735 | 1,754 | 1,704 | 1,721 | -25 | -1.4% | 267,100 |
| 2023/08/04 | 1,730 | 1,749 | 1,720 | 1,746 | -8 | -0.5% | 265,100 |
| 2023/08/03 | 1,789 | 1,793 | 1,747 | 1,754 | -47 | -2.6% | 285,300 |
| 2023/08/02 | 1,815 | 1,823 | 1,796 | 1,801 | -18 | -1% | 170,200 |
| 2023/08/01 | 1,806 | 1,829 | 1,798 | 1,819 | +27 | +1.5% | 144,600 |
| 2023/07/31 | 1,810 | 1,812 | 1,776 | 1,792 | +22 | +1.2% | 188,400 |
| 2023/07/28 | 1,773 | 1,775 | 1,742 | 1,770 | -6 | -0.3% | 196,700 |
| 2023/07/27 | 1,758 | 1,776 | 1,750 | 1,776 | +12 | +0.7% | 151,500 |
| 2023/07/26 | 1,768 | 1,770 | 1,746 | 1,764 | -8 | -0.5% | 117,500 |
| 2023/07/25 | 1,794 | 1,794 | 1,764 | 1,772 | -9 | -0.5% | 167,600 |
| 2023/07/24 | 1,772 | 1,783 | 1,758 | 1,781 | +8 | +0.5% | 163,400 |
| 2023/07/21 | 1,805 | 1,807 | 1,771 | 1,773 | -33 | -1.8% | 177,400 |
| 2023/07/20 | 1,786 | 1,829 | 1,786 | 1,806 | +42 | +2.4% | 478,100 |
| 2023/07/19 | 1,745 | 1,782 | 1,742 | 1,764 | +53 | +3.1% | 380,200 |
| 2023/07/18 | 1,670 | 1,714 | 1,667 | 1,711 | +25 | +1.5% | 122,300 |
| 2023/07/14 | 1,685 | 1,696 | 1,667 | 1,686 | +15 | +0.9% | 129,800 |
151～
200
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 | 203,900円 | -0.5% | -28.7% | 2.94% | 13.82倍 | 0.52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 | 293,100円 | +7.3% | +8.6% | 2.93% | 16.14倍 | 3.03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 | 263,200円 | +0.6% | +2.4% | 1.14% | 9.20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 | 616,000円 | +28.3% | +156.5% | 0.06% | 175.95倍 | 24.08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
