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 |
|---|---|---|---|---|---|---|---|
| 2000/05/01 | 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 |
| 2000/03/21 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 15,000 |
| 2000/03/17 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 13,000 |
| 2000/03/16 | 1,140 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 11,000 |
| 2000/03/15 | 1,070 | 1,150 | 1,070 | 1,150 | +70 | +6.5% | 25,000 |
| 2000/03/14 | 960 | 1,080 | 951 | 1,080 | +105 | +10.8% | 48,000 |
| 2000/03/13 | 1,098 | 1,129 | 960 | 975 | -183 | -15.8% | 38,000 |
| 2000/03/10 | 1,158 | 1,159 | 1,140 | 1,158 | -2 | -0.2% | 10,000 |
| 2000/03/09 | 1,111 | 1,160 | 1,101 | 1,160 | +15 | +1.3% | 40,000 |
| 2000/03/08 | 1,082 | 1,145 | 1,080 | 1,145 | +3 | +0.3% | 21,000 |
| 2000/03/07 | 1,080 | 1,149 | 1,071 | 1,142 | +22 | +2% | 28,000 |
| 2000/03/06 | 1,150 | 1,160 | 1,120 | 1,120 | -30 | -2.6% | 35,000 |
| 2000/03/03 | 1,185 | 1,185 | 1,150 | 1,150 | -29 | -2.5% | 18,000 |
| 2000/03/02 | 1,181 | 1,192 | 1,172 | 1,179 | -1 | -0.1% | 41,000 |
| 2000/03/01 | 1,141 | 1,181 | 1,141 | 1,180 | -1 | -0.1% | 38,000 |
| 2000/02/29 | 1,199 | 1,205 | 1,154 | 1,181 | -42 | -3.4% | 19,000 |
| 2000/02/28 | 1,169 | 1,239 | 1,150 | 1,223 | -6 | -0.5% | 112,000 |
| 2000/02/25 | 1,211 | 1,240 | 1,180 | 1,229 | -20 | -1.6% | 17,000 |
| 2000/02/24 | 1,230 | 1,268 | 1,180 | 1,249 | -29 | -2.3% | 23,000 |
| 2000/02/23 | 1,230 | 1,278 | 1,230 | 1,278 | -1 | -0.1% | 3,000 |
| 2000/02/22 | 1,279 | 1,300 | 1,250 | 1,279 | +60 | +4.9% | 19,000 |
| 2000/02/21 | 1,160 | 1,220 | 1,160 | 1,219 | ±0 | ±0% | 14,000 |
6151～
6200
件表示中 / 6968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 | 66,400円 | +0.6% | +7.7% | 2.11% | 8.94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 |
| アイネット | 182,800円 | +8.4% | +4.4% | 3.17% | 15.08倍 | 1.44倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| 電算シスＨＤ | 260,200円 | +10.2% | +39.3% | 3.07% | 10.98倍 | 1.26倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| コ ア | 186,600円 | +9.8% | +10.2% | 2.95% | 10.73倍 | 1.45倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 構造計画 | 250,600円 | - | - | 3.19% | 13.52倍 | 3.07倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
