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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,514 | 1,514 | 1,491 | 1,502 | -13 | -0.9% | 600 |
| 2006/07/06 | 1,487 | 1,515 | 1,487 | 1,515 | +13 | +0.9% | 2,600 |
| 2006/07/05 | 1,516 | 1,516 | 1,490 | 1,502 | -14 | -0.9% | 4,300 |
| 2006/07/04 | 1,525 | 1,525 | 1,506 | 1,516 | -9 | -0.6% | 3,700 |
| 2006/07/03 | 1,534 | 1,534 | 1,500 | 1,525 | +20 | +1.3% | 8,000 |
| 2006/06/30 | 1,500 | 1,507 | 1,498 | 1,505 | +6 | +0.4% | 8,500 |
| 2006/06/29 | 1,492 | 1,499 | 1,490 | 1,499 | +15 | +1% | 8,700 |
| 2006/06/28 | 1,450 | 1,490 | 1,450 | 1,484 | +4 | +0.3% | 13,100 |
| 2006/06/27 | 1,471 | 1,480 | 1,455 | 1,480 | +10 | +0.7% | 15,000 |
| 2006/06/26 | 1,477 | 1,490 | 1,464 | 1,470 | -20 | -1.3% | 28,200 |
| 2006/06/23 | 1,500 | 1,500 | 1,461 | 1,490 | ±0 | ±0% | 16,100 |
| 2006/06/22 | 1,470 | 1,494 | 1,460 | 1,490 | ±0 | ±0% | 3,400 |
| 2006/06/21 | 1,490 | 1,490 | 1,457 | 1,490 | ±0 | ±0% | 4,200 |
| 2006/06/20 | 1,445 | 1,490 | 1,445 | 1,490 | ±0 | ±0% | 14,100 |
| 2006/06/19 | 1,450 | 1,490 | 1,426 | 1,490 | +63 | +4.4% | 13,100 |
| 2006/06/16 | 1,400 | 1,440 | 1,400 | 1,427 | +27 | +1.9% | 3,000 |
| 2006/06/15 | 1,400 | 1,401 | 1,396 | 1,400 | +20 | +1.4% | 4,100 |
| 2006/06/14 | 1,400 | 1,400 | 1,380 | 1,380 | -65 | -4.5% | 7,300 |
| 2006/06/13 | 1,420 | 1,445 | 1,400 | 1,445 | +27 | +1.9% | 11,300 |
| 2006/06/12 | 1,418 | 1,435 | 1,418 | 1,418 | +18 | +1.3% | 3,300 |
| 2006/06/09 | 1,430 | 1,469 | 1,380 | 1,400 | -30 | -2.1% | 24,400 |
| 2006/06/08 | 1,445 | 1,470 | 1,423 | 1,430 | +5 | +0.4% | 6,500 |
| 2006/06/07 | 1,470 | 1,500 | 1,425 | 1,425 | -49 | -3.3% | 37,000 |
| 2006/06/06 | 1,497 | 1,497 | 1,474 | 1,474 | -14 | -0.9% | 900 |
| 2006/06/05 | 1,470 | 1,500 | 1,470 | 1,488 | -12 | -0.8% | 4,300 |
| 2006/06/02 | 1,500 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 7,000 |
| 2006/06/01 | 1,476 | 1,501 | 1,476 | 1,500 | ±0 | ±0% | 9,500 |
| 2006/05/31 | 1,472 | 1,500 | 1,472 | 1,500 | ±0 | ±0% | 4,700 |
| 2006/05/30 | 1,500 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 6,900 |
| 2006/05/29 | 1,498 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 12,200 |
| 2006/05/26 | 1,467 | 1,500 | 1,467 | 1,500 | +33 | +2.2% | 3,300 |
| 2006/05/25 | 1,510 | 1,510 | 1,460 | 1,467 | -43 | -2.8% | 13,200 |
| 2006/05/24 | 1,456 | 1,510 | 1,453 | 1,510 | +10 | +0.7% | 35,200 |
| 2006/05/23 | 1,510 | 1,510 | 1,462 | 1,500 | -1 | -0.1% | 15,100 |
| 2006/05/22 | 1,500 | 1,501 | 1,452 | 1,501 | +1 | +0.1% | 4,000 |
| 2006/05/19 | 1,480 | 1,501 | 1,450 | 1,500 | +21 | +1.4% | 18,700 |
| 2006/05/18 | 1,433 | 1,479 | 1,433 | 1,479 | +1 | +0.1% | 2,400 |
| 2006/05/17 | 1,482 | 1,482 | 1,478 | 1,478 | -22 | -1.5% | 600 |
| 2006/05/16 | 1,485 | 1,500 | 1,485 | 1,500 | -1 | -0.1% | 6,800 |
| 2006/05/15 | 1,451 | 1,501 | 1,451 | 1,501 | -7 | -0.5% | 7,300 |
| 2006/05/12 | 1,440 | 1,508 | 1,432 | 1,508 | +58 | +4% | 25,100 |
| 2006/05/11 | 1,437 | 1,450 | 1,430 | 1,450 | -10 | -0.7% | 10,600 |
| 2006/05/10 | 1,449 | 1,463 | 1,423 | 1,460 | +12 | +0.8% | 5,400 |
| 2006/05/09 | 1,475 | 1,500 | 1,432 | 1,448 | -17 | -1.2% | 19,000 |
| 2006/05/08 | 1,466 | 1,487 | 1,464 | 1,465 | -14 | -0.9% | 2,800 |
| 2006/05/02 | 1,500 | 1,500 | 1,460 | 1,479 | -1 | -0.1% | 2,800 |
| 2006/05/01 | 1,480 | 1,496 | 1,454 | 1,480 | +35 | +2.4% | 2,600 |
| 2006/04/28 | 1,460 | 1,470 | 1,434 | 1,445 | -48 | -3.2% | 2,600 |
| 2006/04/27 | 1,472 | 1,494 | 1,470 | 1,493 | +21 | +1.4% | 1,100 |
| 2006/04/26 | 1,477 | 1,479 | 1,432 | 1,472 | -4 | -0.3% | 4,300 |
4501～
4550
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
