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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 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 |
| 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 |
4501～
4550
件表示中 / 6969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 | 66,700円 | +0.6% | +7.7% | 2.10% | 8.98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 |
| 構造計画 | 256,200円 | - | - | 3.12% | 13.82倍 | 3.14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 |
| 電算シスＨＤ | 259,500円 | +10.2% | +39.3% | 3.08% | 10.95倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 出前館 | 24,600円 | +5.1% | - | 0.00% | 24600.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| コ ア | 186,300円 | +9.8% | +10.2% | 2.95% | 10.71倍 | 1.45倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
