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 |
|---|---|---|---|---|---|---|---|
| 1997/07/10 | 1,770 | 1,840 | 1,770 | 1,840 | +70 | +4% | 136,000 |
| 1997/07/09 | 1,770 | 1,770 | 1,730 | 1,770 | +40 | +2.3% | 29,000 |
| 1997/07/08 | 1,680 | 1,740 | 1,670 | 1,730 | +30 | +1.8% | 64,000 |
| 1997/07/07 | 1,770 | 1,770 | 1,690 | 1,700 | -90 | -5% | 27,000 |
| 1997/07/04 | 1,780 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 11,000 |
| 1997/07/03 | 1,830 | 1,830 | 1,790 | 1,790 | -40 | -2.2% | 15,000 |
| 1997/07/02 | 1,840 | 1,840 | 1,790 | 1,830 | -20 | -1.1% | 37,000 |
| 1997/07/01 | 1,900 | 1,900 | 1,840 | 1,850 | -30 | -1.6% | 105,000 |
| 1997/06/30 | 1,800 | 1,900 | 1,790 | 1,880 | +60 | +3.3% | 87,000 |
| 1997/06/27 | 1,870 | 1,870 | 1,820 | 1,820 | -30 | -1.6% | 22,000 |
| 1997/06/26 | 1,840 | 1,920 | 1,810 | 1,850 | +30 | +1.6% | 209,000 |
| 1997/06/25 | 1,810 | 1,860 | 1,800 | 1,820 | +20 | +1.1% | 86,000 |
| 1997/06/24 | 1,800 | 1,840 | 1,790 | 1,800 | ±0 | ±0% | 69,000 |
| 1997/06/23 | 1,840 | 1,860 | 1,800 | 1,800 | -90 | -4.8% | 117,000 |
| 1997/06/20 | 1,800 | 1,900 | 1,780 | 1,890 | +130 | +7.4% | 304,000 |
| 1997/06/19 | 1,780 | 1,790 | 1,730 | 1,760 | +30 | +1.7% | 132,000 |
| 1997/06/18 | 1,690 | 1,780 | 1,680 | 1,730 | ±0 | ±0% | 222,000 |
| 1997/06/17 | 1,630 | 1,800 | 1,600 | 1,730 | +100 | +6.1% | 210,000 |
| 1997/06/16 | 1,620 | 1,630 | 1,580 | 1,630 | -10 | -0.6% | 64,000 |
| 1997/06/13 | 1,480 | 1,650 | 1,480 | 1,640 | +180 | +12.3% | 244,000 |
| 1997/06/12 | 1,430 | 1,460 | 1,430 | 1,460 | +30 | +2.1% | 44,000 |
| 1997/06/11 | 1,390 | 1,450 | 1,390 | 1,430 | +50 | +3.6% | 59,000 |
| 1997/06/10 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 4,000 |
| 1997/06/09 | 1,350 | 1,380 | 1,310 | 1,380 | -10 | -0.7% | 25,000 |
| 1997/06/06 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 12,000 |
| 1997/06/05 | 1,430 | 1,430 | 1,400 | 1,400 | -20 | -1.4% | 111,000 |
| 1997/06/04 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 21,000 |
| 1997/06/03 | 1,470 | 1,470 | 1,430 | 1,440 | -10 | -0.7% | 12,000 |
| 1997/06/02 | 1,450 | 1,450 | 1,410 | 1,450 | -30 | -2% | 16,000 |
| 1997/05/30 | 1,480 | 1,490 | 1,450 | 1,480 | -20 | -1.3% | 35,000 |
| 1997/05/29 | 1,480 | 1,510 | 1,460 | 1,500 | +30 | +2% | 76,000 |
| 1997/05/28 | 1,350 | 1,470 | 1,350 | 1,470 | +120 | +8.9% | 159,000 |
| 1997/05/27 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 8,000 |
| 1997/05/26 | 1,370 | 1,370 | 1,370 | 1,370 | -20 | -1.4% | 4,000 |
| 1997/05/23 | 1,390 | 1,430 | 1,390 | 1,390 | -10 | -0.7% | 27,000 |
| 1997/05/22 | 1,390 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 12,000 |
| 1997/05/21 | 1,400 | 1,420 | 1,380 | 1,380 | -20 | -1.4% | 41,000 |
| 1997/05/20 | 1,340 | 1,440 | 1,340 | 1,400 | +70 | +5.3% | 84,000 |
| 1997/05/19 | 1,400 | 1,400 | 1,320 | 1,330 | -50 | -3.6% | 90,000 |
| 1997/05/16 | 1,400 | 1,400 | 1,310 | 1,380 | -10 | -0.7% | 143,000 |
| 1997/05/15 | 1,300 | 1,460 | 1,300 | 1,390 | +90 | +6.9% | 232,000 |
| 1997/05/14 | 1,120 | 1,300 | 1,120 | 1,300 | +200 | +18.2% | 191,000 |
| 1997/05/13 | 1,020 | 1,120 | 1,020 | 1,100 | +90 | +8.9% | 159,000 |
| 1997/05/12 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 6,000 |
| 1997/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 7,000 |
| 1997/05/08 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 8,000 |
| 1997/05/07 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 28,000 |
| 1997/05/06 | 1,000 | 1,020 | 1,000 | 1,020 | +30 | +3% | 37,000 |
| 1997/05/02 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 16,000 |
| 1997/05/01 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 13,000 |
6801～
6850
件表示中 / 6928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 | 63,800円 | +0.6% | +218.1% | 1.88% | 17.76倍 | 0.37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 |
| ＣＩＪ | 41,100円 | +4.9% | +3.4% | 3.41% | 18.31倍 | 1.62倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| マーベラス | 44,000円 | -8.5% | -50.0% | 2.27% | 29.61倍 | 1.05倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| 構造計画 | 239,500円 | - | - | 3.34% | 13.04倍 | 2.96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 |
| ｉｐｓ | 201,300円 | +16.9% | -11.9% | 1.99% | 10.21倍 | 1.79倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
