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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,680 | 1,700 | 1,670 | 1,699 | +19 | +1.1% | 10,700 |
| 2007/02/15 | 1,662 | 1,680 | 1,661 | 1,680 | -21 | -1.2% | 1,800 |
| 2007/02/14 | 1,660 | 1,701 | 1,650 | 1,701 | +41 | +2.5% | 9,200 |
| 2007/02/13 | 1,640 | 1,660 | 1,617 | 1,660 | +20 | +1.2% | 7,000 |
| 2007/02/09 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 5,500 |
| 2007/02/08 | 1,620 | 1,630 | 1,606 | 1,630 | ±0 | ±0% | 9,700 |
| 2007/02/07 | 1,601 | 1,630 | 1,591 | 1,630 | +30 | +1.9% | 14,600 |
| 2007/02/06 | 1,579 | 1,600 | 1,579 | 1,600 | +30 | +1.9% | 6,900 |
| 2007/02/05 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 300 |
| 2007/02/02 | 1,577 | 1,577 | 1,571 | 1,571 | -5 | -0.3% | 1,000 |
| 2007/02/01 | 1,560 | 1,600 | 1,550 | 1,576 | +6 | +0.4% | 13,000 |
| 2007/01/31 | 1,575 | 1,575 | 1,530 | 1,570 | +35 | +2.3% | 5,700 |
| 2007/01/30 | 1,538 | 1,540 | 1,535 | 1,535 | -2 | -0.1% | 1,000 |
| 2007/01/29 | 1,570 | 1,570 | 1,515 | 1,537 | -28 | -1.8% | 4,700 |
| 2007/01/26 | 1,625 | 1,625 | 1,530 | 1,565 | -80 | -4.9% | 34,700 |
| 2007/01/25 | 1,650 | 1,668 | 1,644 | 1,645 | -7 | -0.4% | 2,200 |
| 2007/01/24 | 1,650 | 1,658 | 1,650 | 1,652 | -17 | -1% | 1,200 |
| 2007/01/23 | 1,660 | 1,671 | 1,660 | 1,669 | +5 | +0.3% | 7,900 |
| 2007/01/22 | 1,666 | 1,689 | 1,664 | 1,664 | -25 | -1.5% | 4,500 |
| 2007/01/19 | 1,715 | 1,715 | 1,689 | 1,689 | -32 | -1.9% | 1,000 |
| 2007/01/18 | 1,720 | 1,725 | 1,720 | 1,721 | -14 | -0.8% | 5,400 |
| 2007/01/17 | 1,731 | 1,736 | 1,721 | 1,735 | -14 | -0.8% | 1,900 |
| 2007/01/16 | 1,735 | 1,755 | 1,735 | 1,749 | -1 | -0.1% | 10,900 |
| 2007/01/15 | 1,677 | 1,754 | 1,677 | 1,750 | +53 | +3.1% | 11,500 |
| 2007/01/12 | 1,636 | 1,700 | 1,630 | 1,697 | +61 | +3.7% | 12,300 |
| 2007/01/11 | 1,680 | 1,680 | 1,635 | 1,636 | -24 | -1.4% | 2,100 |
| 2007/01/10 | 1,735 | 1,735 | 1,652 | 1,660 | +21 | +1.3% | 15,700 |
| 2007/01/09 | 1,639 | 1,639 | 1,639 | 1,639 | +14 | +0.9% | 6,800 |
| 2007/01/05 | 1,626 | 1,626 | 1,624 | 1,625 | -21 | -1.3% | 1,300 |
| 2007/01/04 | 1,646 | 1,646 | 1,646 | 1,646 | +20 | +1.2% | 400 |
| 2006/12/29 | 1,687 | 1,687 | 1,620 | 1,626 | +26 | +1.6% | 8,300 |
| 2006/12/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2006/12/27 | 1,598 | 1,601 | 1,598 | 1,600 | ±0 | ±0% | 17,200 |
| 2006/12/26 | 1,600 | 1,602 | 1,599 | 1,600 | -29 | -1.8% | 21,600 |
| 2006/12/25 | 1,594 | 1,629 | 1,594 | 1,629 | +29 | +1.8% | 13,200 |
| 2006/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2006/12/21 | 1,600 | 1,600 | 1,600 | 1,600 | +3 | +0.2% | 2,700 |
| 2006/12/20 | 1,592 | 1,597 | 1,572 | 1,597 | +5 | +0.3% | 3,300 |
| 2006/12/19 | 1,594 | 1,594 | 1,591 | 1,592 | -8 | -0.5% | 500 |
| 2006/12/18 | 1,600 | 1,600 | 1,596 | 1,600 | ±0 | ±0% | 6,000 |
| 2006/12/15 | 1,600 | 1,650 | 1,596 | 1,600 | +10 | +0.6% | 12,300 |
| 2006/12/14 | 1,591 | 1,591 | 1,590 | 1,590 | -10 | -0.6% | 200 |
| 2006/12/13 | 1,600 | 1,601 | 1,599 | 1,600 | ±0 | ±0% | 10,200 |
| 2006/12/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 10,400 |
| 2006/12/11 | 1,599 | 1,600 | 1,582 | 1,600 | +5 | +0.3% | 11,300 |
| 2006/12/08 | 1,598 | 1,598 | 1,581 | 1,595 | -6 | -0.4% | 800 |
| 2006/12/07 | 1,590 | 1,601 | 1,581 | 1,601 | +16 | +1% | 30,700 |
| 2006/12/06 | 1,592 | 1,592 | 1,585 | 1,585 | -7 | -0.4% | 300 |
| 2006/12/05 | 1,546 | 1,600 | 1,546 | 1,592 | +66 | +4.3% | 10,500 |
| 2006/12/04 | 1,563 | 1,564 | 1,526 | 1,526 | - | - | 1,800 |
4351～
4400
件表示中 / 6840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 |
| アルファポリス | 266,700円 | +12.3% | +10.6% | 1.24% | 16.56倍 | 2.04倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| テラスカイ | 198,000円 | +25.5% | +52.7% | 0.00% | 45.24倍 | 2.41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 |
| 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 |
| ＪＩＧ－ＳＡＷ | 367,000円 | +17.3% | +19.4% | 0.00% | 44.33倍 | 8.48倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
市場注目の銘柄
チャート関連のコラム
