朝日放送グループ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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 900 | 908 | 900 | 900 | +1 | +0.1% | 22,000 |
| 2000/06/01 | 900 | 900 | 892 | 899 | +9 | +1% | 27,000 |
| 2000/05/31 | 860 | 890 | 860 | 890 | +30 | +3.5% | 49,000 |
| 2000/05/30 | 860 | 860 | 855 | 860 | ±0 | ±0% | 25,000 |
| 2000/05/29 | 860 | 860 | 858 | 860 | ±0 | ±0% | 24,000 |
| 2000/05/26 | 860 | 860 | 860 | 860 | ±0 | ±0% | 10,000 |
| 2000/05/25 | 872 | 875 | 860 | 860 | +20 | +2.4% | 27,000 |
| 2000/05/24 | 900 | 910 | 840 | 840 | -61 | -6.8% | 42,000 |
| 2000/05/23 | 921 | 921 | 900 | 901 | -48 | -5.1% | 11,000 |
| 2000/05/22 | 950 | 950 | 940 | 949 | -6 | -0.6% | 10,000 |
| 2000/05/19 | 970 | 970 | 950 | 955 | -25 | -2.6% | 22,000 |
| 2000/05/18 | 980 | 980 | 980 | 980 | - | - | 3,000 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 950 | 988 | 950 | 988 | +38 | +4% | 11,000 |
| 2000/05/15 | 950 | 950 | 950 | 950 | -7 | -0.7% | 1,000 |
| 2000/05/12 | 957 | 957 | 957 | 957 | +26 | +2.8% | 2,000 |
| 2000/05/11 | 950 | 950 | 930 | 931 | -22 | -2.3% | 38,000 |
| 2000/05/10 | 950 | 954 | 950 | 953 | -7 | -0.7% | 8,000 |
| 2000/05/09 | 1,000 | 1,000 | 960 | 960 | -40 | -4% | 13,000 |
| 2000/05/08 | 1,001 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/05/02 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 23,000 |
| 2000/05/01 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 2,000 |
| 2000/04/28 | 1,007 | 1,040 | 990 | 1,030 | +10 | +1% | 23,000 |
| 2000/04/27 | 965 | 1,025 | 965 | 1,020 | +85 | +9.1% | 48,000 |
| 2000/04/26 | 925 | 935 | 920 | 935 | +3 | +0.3% | 41,000 |
| 2000/04/25 | 939 | 939 | 930 | 932 | -7 | -0.7% | 17,000 |
| 2000/04/24 | 924 | 940 | 924 | 939 | +59 | +6.7% | 8,000 |
| 2000/04/21 | 871 | 925 | 871 | 880 | +25 | +2.9% | 87,000 |
| 2000/04/20 | 878 | 879 | 855 | 855 | -25 | -2.8% | 78,000 |
| 2000/04/19 | 880 | 891 | 870 | 880 | +20 | +2.3% | 52,000 |
| 2000/04/18 | 880 | 890 | 850 | 860 | +10 | +1.2% | 68,000 |
| 2000/04/17 | 850 | 860 | 850 | 850 | -100 | -10.5% | 44,000 |
| 2000/04/14 | 980 | 989 | 943 | 950 | -50 | -5% | 53,000 |
| 2000/04/13 | 1,079 | 1,079 | 1,000 | 1,000 | -79 | -7.3% | 56,000 |
| 2000/04/12 | 1,051 | 1,091 | 1,051 | 1,079 | -30 | -2.7% | 9,000 |
| 2000/04/11 | 1,119 | 1,119 | 1,080 | 1,109 | -11 | -1% | 17,000 |
| 2000/04/10 | 1,150 | 1,150 | 1,090 | 1,120 | +5 | +0.4% | 13,000 |
| 2000/04/07 | 1,090 | 1,130 | 1,090 | 1,115 | +5 | +0.5% | 30,000 |
| 2000/04/06 | 1,119 | 1,119 | 1,070 | 1,110 | -9 | -0.8% | 42,000 |
| 2000/04/05 | 1,100 | 1,136 | 1,099 | 1,119 | -19 | -1.7% | 6,000 |
| 2000/04/04 | 1,090 | 1,140 | 1,090 | 1,138 | -12 | -1% | 16,000 |
| 2000/04/03 | 1,160 | 1,160 | 1,119 | 1,150 | +50 | +4.5% | 6,000 |
| 2000/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | +60 | +5.8% | 5,000 |
| 2000/03/30 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 6,000 |
| 2000/03/29 | 1,000 | 1,070 | 1,000 | 1,050 | +68 | +6.9% | 18,000 |
| 2000/03/28 | 1,000 | 1,000 | 982 | 982 | -18 | -1.8% | 17,000 |
| 2000/03/27 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 10,000 |
| 2000/03/24 | 1,050 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 15,000 |
| 2000/03/23 | 1,060 | 1,068 | 1,050 | 1,050 | +20 | +1.9% | 45,000 |
| 2000/03/22 | 1,060 | 1,095 | 990 | 1,030 | -90 | -8% | 34,000 |
6001～
6050
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「朝日放送」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日放送 | 60,900円 | +0.6% | +218.1% | 1.97% | 16.95倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| オルツ | 75,900円 | +34.9% | - | 0.00% | - | 22.39倍 |
|
- |
| ｋｕｂｅｌｌ | 63,200円 | +30.0% | - | 0.00% | - | 10.07倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| テラスカイ | 194,000円 | +25.5% | +52.7% | 0.00% | 44.32倍 | 2.36倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| クラウドワクス | 157,800円 | +30.0% | +15.4% | 1.14% | 16.60倍 | 3.62倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
