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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 900 | 900 | 880 | 880 | -20 | -2.2% | 9,000 |
| 2000/01/05 | 880 | 900 | 880 | 900 | -70 | -7.2% | 6,000 |
| 2000/01/04 | 970 | 970 | 970 | 970 | +70 | +7.8% | 1,000 |
| 1999/12/30 | 911 | 911 | 900 | 900 | -30 | -3.2% | 15,000 |
| 1999/12/29 | 930 | 930 | 930 | 930 | -20 | -2.1% | 1,000 |
| 1999/12/28 | 930 | 960 | 930 | 950 | ±0 | ±0% | 6,000 |
| 1999/12/27 | 990 | 990 | 950 | 950 | -30 | -3.1% | 6,000 |
| 1999/12/24 | 999 | 1,000 | 980 | 980 | +30 | +3.2% | 11,000 |
| 1999/12/22 | 930 | 965 | 930 | 950 | -30 | -3.1% | 5,000 |
| 1999/12/21 | 999 | 1,000 | 980 | 980 | -20 | -2% | 14,000 |
| 1999/12/20 | 1,040 | 1,040 | 1,000 | 1,000 | -30 | -2.9% | 11,000 |
| 1999/12/17 | 999 | 1,040 | 999 | 1,030 | +30 | +3% | 35,000 |
| 1999/12/16 | 935 | 1,030 | 925 | 1,000 | +60 | +6.4% | 12,000 |
| 1999/12/15 | 935 | 940 | 935 | 940 | ±0 | ±0% | 10,000 |
| 1999/12/14 | 945 | 945 | 940 | 940 | +5 | +0.5% | 6,000 |
| 1999/12/13 | 935 | 935 | 935 | 935 | -5 | -0.5% | 3,000 |
| 1999/12/10 | 939 | 950 | 939 | 940 | +10 | +1.1% | 29,000 |
| 1999/12/09 | 906 | 930 | 906 | 930 | +28 | +3.1% | 2,000 |
| 1999/12/08 | 950 | 950 | 880 | 902 | -78 | -8% | 34,000 |
| 1999/12/07 | 1,000 | 1,000 | 980 | 980 | -21 | -2.1% | 14,000 |
| 1999/12/06 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 1999/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 5,000 |
| 1999/12/02 | 1,049 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 4,000 |
| 1999/12/01 | 1,090 | 1,090 | 1,045 | 1,050 | ±0 | ±0% | 34,000 |
| 1999/11/30 | 1,049 | 1,100 | 1,045 | 1,050 | ±0 | ±0% | 5,000 |
| 1999/11/29 | 1,110 | 1,110 | 1,050 | 1,050 | -60 | -5.4% | 5,000 |
| 1999/11/26 | 1,110 | 1,110 | 1,110 | 1,110 | -40 | -3.5% | 4,000 |
| 1999/11/25 | 1,190 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 26,000 |
| 1999/11/24 | 1,230 | 1,230 | 1,150 | 1,150 | -70 | -5.7% | 31,000 |
| 1999/11/22 | 1,259 | 1,259 | 1,220 | 1,220 | -39 | -3.1% | 5,000 |
| 1999/11/19 | 1,200 | 1,259 | 1,190 | 1,259 | +79 | +6.7% | 9,000 |
| 1999/11/18 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 4,000 |
| 1999/11/17 | 1,257 | 1,257 | 1,180 | 1,200 | -57 | -4.5% | 8,000 |
| 1999/11/16 | 1,257 | 1,257 | 1,257 | 1,257 | -23 | -1.8% | 1,000 |
| 1999/11/15 | 1,299 | 1,299 | 1,200 | 1,280 | -19 | -1.5% | 23,000 |
| 1999/11/12 | 1,230 | 1,299 | 1,230 | 1,299 | +49 | +3.9% | 8,000 |
| 1999/11/11 | 1,319 | 1,319 | 1,230 | 1,250 | -70 | -5.3% | 27,000 |
| 1999/11/10 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 1999/11/09 | 1,350 | 1,350 | 1,251 | 1,320 | +2 | +0.2% | 61,000 |
| 1999/11/08 | 1,306 | 1,349 | 1,306 | 1,318 | +18 | +1.4% | 38,000 |
| 1999/11/05 | 1,231 | 1,320 | 1,200 | 1,300 | +30 | +2.4% | 36,000 |
| 1999/11/04 | 1,240 | 1,270 | 1,240 | 1,270 | +90 | +7.6% | 18,000 |
| 1999/11/02 | 1,200 | 1,200 | 1,180 | 1,180 | -30 | -2.5% | 9,000 |
| 1999/11/01 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 6,000 |
| 1999/10/29 | 1,250 | 1,260 | 1,220 | 1,240 | -50 | -3.9% | 11,000 |
| 1999/10/28 | 1,311 | 1,311 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1999/10/27 | 1,380 | 1,380 | 1,300 | 1,300 | -50 | -3.7% | 25,000 |
| 1999/10/26 | 1,320 | 1,350 | 1,290 | 1,350 | +51 | +3.9% | 46,000 |
| 1999/10/25 | 1,300 | 1,300 | 1,290 | 1,299 | +79 | +6.5% | 33,000 |
| 1999/10/22 | 1,210 | 1,280 | 1,210 | 1,220 | +19 | +1.6% | 34,000 |
6101～
6150
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
