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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,300 | 1,300 | 1,201 | 1,201 | -69 | -5.4% | 35,000 |
| 1999/10/20 | 1,240 | 1,280 | 1,200 | 1,270 | +110 | +9.5% | 58,000 |
| 1999/10/19 | 1,180 | 1,180 | 1,160 | 1,160 | +20 | +1.8% | 3,000 |
| 1999/10/18 | 1,160 | 1,160 | 1,060 | 1,140 | -60 | -5% | 21,000 |
| 1999/10/15 | 1,241 | 1,243 | 1,180 | 1,200 | -80 | -6.3% | 31,000 |
| 1999/10/14 | 1,300 | 1,339 | 1,280 | 1,280 | -80 | -5.9% | 11,000 |
| 1999/10/13 | 1,400 | 1,400 | 1,340 | 1,360 | -60 | -4.2% | 109,000 |
| 1999/10/12 | 1,360 | 1,420 | 1,320 | 1,420 | +160 | +12.7% | 297,000 |
| 1999/10/08 | 1,109 | 1,260 | 1,100 | 1,260 | +150 | +13.5% | 173,000 |
| 1999/10/07 | 1,120 | 1,120 | 1,099 | 1,110 | -10 | -0.9% | 18,000 |
| 1999/10/06 | 1,129 | 1,129 | 1,050 | 1,120 | -10 | -0.9% | 16,000 |
| 1999/10/05 | 1,161 | 1,161 | 1,120 | 1,130 | +10 | +0.9% | 36,000 |
| 1999/10/04 | 1,150 | 1,160 | 1,120 | 1,120 | ±0 | ±0% | 48,000 |
| 1999/10/01 | 1,080 | 1,130 | 1,070 | 1,120 | +30 | +2.8% | 59,000 |
| 1999/09/30 | 1,079 | 1,090 | 1,079 | 1,090 | - | - | 16,000 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,050 | 1,080 | 1,050 | 1,080 | - | - | 2,000 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,099 | 1,099 | 1,020 | 1,090 | -30 | -2.7% | 14,000 |
| 1999/09/22 | 1,050 | 1,120 | 1,050 | 1,120 | +40 | +3.7% | 49,000 |
| 1999/09/21 | 1,010 | 1,090 | 1,010 | 1,080 | +10 | +0.9% | 18,000 |
| 1999/09/20 | 1,010 | 1,070 | 1,010 | 1,070 | -10 | -0.9% | 3,000 |
| 1999/09/17 | 1,080 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 4,000 |
| 1999/09/16 | 1,050 | 1,080 | 1,050 | 1,080 | -10 | -0.9% | 12,000 |
| 1999/09/14 | 1,050 | 1,090 | 1,030 | 1,090 | ±0 | ±0% | 20,000 |
| 1999/09/13 | 1,090 | 1,090 | 1,050 | 1,090 | ±0 | ±0% | 8,000 |
| 1999/09/10 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 23,000 |
| 1999/09/09 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 6,000 |
| 1999/09/08 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 2,000 |
| 1999/09/07 | 1,200 | 1,200 | 1,130 | 1,130 | -60 | -5% | 34,000 |
| 1999/09/06 | 1,130 | 1,200 | 1,120 | 1,190 | +100 | +9.2% | 105,000 |
| 1999/09/03 | 990 | 1,090 | 990 | 1,090 | +100 | +10.1% | 62,000 |
| 1999/09/02 | 990 | 990 | 990 | 990 | -10 | -1% | 20,000 |
| 1999/09/01 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 53,000 |
| 1999/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 10,000 |
| 1999/08/30 | 980 | 1,000 | 970 | 1,000 | +20 | +2% | 9,000 |
| 1999/08/27 | 990 | 990 | 980 | 980 | ±0 | ±0% | 11,000 |
| 1999/08/26 | 1,000 | 1,000 | 980 | 980 | - | - | 10,000 |
| 1999/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/24 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 5,000 |
| 1999/08/23 | 1,030 | 1,030 | 1,000 | 1,030 | ±0 | ±0% | 26,000 |
| 1999/08/20 | 990 | 1,030 | 990 | 1,030 | +40 | +4% | 27,000 |
| 1999/08/19 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 2,000 |
| 1999/08/18 | 1,000 | 1,010 | 980 | 1,010 | +10 | +1% | 21,000 |
| 1999/08/17 | 950 | 1,000 | 950 | 1,000 | - | - | 12,000 |
| 1999/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/13 | 953 | 953 | 953 | 953 | -47 | -4.7% | 2,000 |
| 1999/08/12 | 980 | 1,000 | 980 | 1,000 | +50 | +5.3% | 16,000 |
| 1999/08/11 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 1999/08/10 | 950 | 950 | 950 | 950 | - | - | 3,000 |
6151～
6200
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
