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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/30 | 1,570 | 1,570 | 1,569 | 1,570 | ±0 | ±0% | 2,700 |
| 2006/11/29 | 1,562 | 1,570 | 1,562 | 1,570 | -30 | -1.9% | 6,100 |
| 2006/11/28 | 1,567 | 1,600 | 1,567 | 1,600 | +38 | +2.4% | 10,600 |
| 2006/11/27 | 1,600 | 1,601 | 1,562 | 1,562 | -37 | -2.3% | 5,800 |
| 2006/11/24 | 1,591 | 1,599 | 1,591 | 1,599 | +20 | +1.3% | 5,100 |
| 2006/11/22 | 1,584 | 1,584 | 1,539 | 1,579 | - | - | 9,600 |
| 2006/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/20 | 1,500 | 1,598 | 1,500 | 1,598 | - | - | 5,700 |
| 2006/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/15 | 1,555 | 1,556 | 1,530 | 1,537 | ±0 | ±0% | 6,500 |
| 2006/11/14 | 1,530 | 1,596 | 1,530 | 1,537 | +27 | +1.8% | 5,300 |
| 2006/11/13 | 1,528 | 1,528 | 1,510 | 1,510 | -1 | -0.1% | 800 |
| 2006/11/10 | 1,540 | 1,545 | 1,500 | 1,511 | -69 | -4.4% | 2,600 |
| 2006/11/09 | 1,532 | 1,580 | 1,532 | 1,580 | +89 | +6% | 2,200 |
| 2006/11/08 | 1,515 | 1,515 | 1,491 | 1,491 | -33 | -2.2% | 700 |
| 2006/11/07 | 1,524 | 1,524 | 1,524 | 1,524 | -40 | -2.6% | 600 |
| 2006/11/06 | 1,542 | 1,564 | 1,505 | 1,564 | +3 | +0.2% | 2,000 |
| 2006/11/02 | 1,556 | 1,565 | 1,556 | 1,561 | -15 | -1% | 1,000 |
| 2006/11/01 | 1,560 | 1,596 | 1,560 | 1,576 | -24 | -1.5% | 900 |
| 2006/10/31 | 1,523 | 1,600 | 1,499 | 1,600 | +105 | +7% | 22,200 |
| 2006/10/30 | 1,500 | 1,500 | 1,439 | 1,495 | +11 | +0.7% | 4,100 |
| 2006/10/27 | 1,436 | 1,484 | 1,436 | 1,484 | -52 | -3.4% | 14,300 |
| 2006/10/26 | 1,560 | 1,560 | 1,536 | 1,536 | -34 | -2.2% | 1,600 |
| 2006/10/25 | 1,574 | 1,574 | 1,550 | 1,570 | -7 | -0.4% | 4,200 |
| 2006/10/24 | 1,589 | 1,589 | 1,577 | 1,577 | -16 | -1% | 4,100 |
| 2006/10/23 | 1,600 | 1,600 | 1,593 | 1,593 | +1 | +0.1% | 5,200 |
| 2006/10/20 | 1,593 | 1,593 | 1,592 | 1,592 | -2 | -0.1% | 1,200 |
| 2006/10/19 | 1,594 | 1,594 | 1,594 | 1,594 | -1 | -0.1% | 200 |
| 2006/10/18 | 1,589 | 1,595 | 1,589 | 1,595 | +1 | +0.1% | 400 |
| 2006/10/17 | 1,600 | 1,600 | 1,594 | 1,594 | -6 | -0.4% | 8,900 |
| 2006/10/16 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,900 |
| 2006/10/13 | 1,594 | 1,600 | 1,594 | 1,600 | ±0 | ±0% | 2,500 |
| 2006/10/12 | 1,600 | 1,600 | 1,581 | 1,600 | +25 | +1.6% | 5,500 |
| 2006/10/11 | 1,580 | 1,580 | 1,575 | 1,575 | -25 | -1.6% | 900 |
| 2006/10/10 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 8,000 |
| 2006/10/06 | 1,600 | 1,601 | 1,600 | 1,600 | ±0 | ±0% | 16,800 |
| 2006/10/05 | 1,592 | 1,600 | 1,591 | 1,600 | +20 | +1.3% | 7,100 |
| 2006/10/04 | 1,592 | 1,593 | 1,580 | 1,580 | -20 | -1.3% | 4,300 |
| 2006/10/03 | 1,600 | 1,605 | 1,600 | 1,600 | -2 | -0.1% | 1,000 |
| 2006/10/02 | 1,564 | 1,620 | 1,564 | 1,602 | -2 | -0.1% | 11,300 |
| 2006/09/29 | 1,600 | 1,605 | 1,600 | 1,604 | +4 | +0.3% | 6,100 |
| 2006/09/28 | 1,600 | 1,601 | 1,595 | 1,600 | ±0 | ±0% | 4,300 |
| 2006/09/27 | 1,602 | 1,602 | 1,597 | 1,600 | -2 | -0.1% | 3,900 |
| 2006/09/26 | 1,600 | 1,602 | 1,599 | 1,602 | +2 | +0.1% | 14,500 |
| 2006/09/25 | 1,600 | 1,600 | 1,580 | 1,600 | +7 | +0.4% | 11,100 |
| 2006/09/22 | 1,590 | 1,601 | 1,570 | 1,593 | -2 | -0.1% | 15,600 |
| 2006/09/21 | 1,598 | 1,600 | 1,593 | 1,595 | +17 | +1.1% | 24,900 |
| 2006/09/20 | 1,585 | 1,588 | 1,555 | 1,578 | -9 | -0.6% | 6,000 |
4401～
4450
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
