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 |
|---|---|---|---|---|---|---|---|
| 1999/12/03 | 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 |
| 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 |
6301～
6350
件表示中 / 7018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 | 76,100円 | +0.6% | +7.7% | 1.84% | 10.26倍 | 0.42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 |
| ｇｕｍｉ | 64,800円 | +34.2% | +42.7% | 0.00% | 16.04倍 | 1.92倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| オプティム | 57,900円 | +10.0% | -19.4% | 0.00% | 31.90倍 | 3.79倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ｐｌｕｓｚｅｒｏ | 408,000円 | +35.5% | +119.1% | 0.00% | 82.98倍 | 23.72倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セゾンテクノ | 192,800円 | -4.0% | +4.6% | 4.67% | 19.52倍 | 2.19倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
