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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,110 | 1,110 | 1,041 | 1,105 | +4 | +0.4% | 2,900 |
| 2008/09/29 | 1,041 | 1,101 | 1,041 | 1,101 | +61 | +5.9% | 1,300 |
| 2008/09/26 | 1,100 | 1,100 | 1,039 | 1,040 | - | - | 1,400 |
| 2008/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/24 | 1,190 | 1,200 | 1,180 | 1,200 | -40 | -3.2% | 900 |
| 2008/09/22 | 1,250 | 1,250 | 1,210 | 1,240 | +30 | +2.5% | 3,600 |
| 2008/09/19 | 1,102 | 1,210 | 1,100 | 1,210 | +110 | +10% | 2,000 |
| 2008/09/18 | 1,107 | 1,108 | 1,100 | 1,100 | -87 | -7.3% | 500 |
| 2008/09/17 | 1,182 | 1,198 | 1,150 | 1,187 | +6 | +0.5% | 7,300 |
| 2008/09/16 | 1,180 | 1,181 | 1,180 | 1,181 | -69 | -5.5% | 400 |
| 2008/09/12 | 1,285 | 1,285 | 1,250 | 1,250 | -40 | -3.1% | 1,100 |
| 2008/09/11 | 1,300 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 300 |
| 2008/09/10 | 1,302 | 1,302 | 1,300 | 1,300 | -1 | -0.1% | 400 |
| 2008/09/09 | 1,300 | 1,301 | 1,300 | 1,301 | -10 | -0.8% | 300 |
| 2008/09/08 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 500 |
| 2008/09/05 | 1,380 | 1,380 | 1,320 | 1,320 | -80 | -5.7% | 2,000 |
| 2008/09/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2008/09/03 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 500 |
| 2008/09/02 | 1,381 | 1,381 | 1,380 | 1,380 | -1 | -0.1% | 1,900 |
| 2008/09/01 | 1,430 | 1,430 | 1,381 | 1,381 | -70 | -4.8% | 300 |
| 2008/08/29 | 1,455 | 1,455 | 1,451 | 1,451 | +2 | +0.1% | 1,400 |
| 2008/08/28 | 1,430 | 1,449 | 1,430 | 1,449 | -39 | -2.6% | 300 |
| 2008/08/27 | 1,450 | 1,488 | 1,449 | 1,488 | +48 | +3.3% | 1,700 |
| 2008/08/26 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2008/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/22 | 1,526 | 1,526 | 1,526 | 1,526 | +37 | +2.5% | 2,700 |
| 2008/08/21 | 1,340 | 1,489 | 1,311 | 1,489 | +142 | +10.5% | 9,400 |
| 2008/08/20 | 1,350 | 1,350 | 1,330 | 1,347 | -27 | -2% | 400 |
| 2008/08/19 | 1,389 | 1,389 | 1,374 | 1,374 | +4 | +0.3% | 500 |
| 2008/08/18 | 1,370 | 1,389 | 1,370 | 1,370 | -19 | -1.4% | 600 |
| 2008/08/15 | 1,390 | 1,390 | 1,389 | 1,389 | +9 | +0.7% | 1,200 |
| 2008/08/14 | 1,459 | 1,459 | 1,380 | 1,380 | -70 | -4.8% | 1,400 |
| 2008/08/13 | 1,460 | 1,460 | 1,423 | 1,450 | -30 | -2% | 1,200 |
| 2008/08/12 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 800 |
| 2008/08/11 | 1,560 | 1,560 | 1,500 | 1,500 | -59 | -3.8% | 2,300 |
| 2008/08/08 | 1,569 | 1,569 | 1,559 | 1,559 | -10 | -0.6% | 500 |
| 2008/08/07 | 1,529 | 1,569 | 1,506 | 1,569 | ±0 | ±0% | 1,100 |
| 2008/08/06 | 1,620 | 1,620 | 1,569 | 1,569 | -51 | -3.1% | 2,400 |
| 2008/08/05 | 1,621 | 1,621 | 1,620 | 1,620 | - | - | 300 |
| 2008/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/01 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 100 |
| 2008/07/31 | 1,634 | 1,649 | 1,634 | 1,649 | +15 | +0.9% | 1,100 |
| 2008/07/30 | 1,633 | 1,634 | 1,633 | 1,634 | - | - | 300 |
| 2008/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/28 | 1,650 | 1,650 | 1,632 | 1,632 | -17 | -1% | 1,100 |
| 2008/07/25 | 1,651 | 1,651 | 1,649 | 1,649 | ±0 | ±0% | 300 |
| 2008/07/24 | 1,650 | 1,650 | 1,616 | 1,649 | ±0 | ±0% | 400 |
| 2008/07/23 | 1,649 | 1,649 | 1,649 | 1,649 | -1 | -0.1% | 3,500 |
| 2008/07/22 | 1,650 | 1,650 | 1,650 | 1,650 | -19 | -1.1% | 1,500 |
| 2008/07/18 | 1,667 | 1,669 | 1,667 | 1,669 | - | - | 500 |
3951～
4000
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 | 61,000円 | +0.6% | +218.1% | 1.97% | 16.98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 | 76,700円 | +34.9% | - | 0.00% | - | 22.63倍 |
|
- |
| ｋｕｂｅｌｌ | 61,200円 | +30.0% | - | 0.00% | - | 9.75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 | 199,800円 | +25.5% | +52.7% | 0.00% | 45.65倍 | 2.43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 | 156,700円 | +30.0% | +15.4% | 1.15% | 16.48倍 | 3.59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
