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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 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 |
| 2006/09/19 | 1,591 | 1,591 | 1,535 | 1,587 | +37 | +2.4% | 18,900 |
| 2006/09/15 | 1,540 | 1,550 | 1,533 | 1,550 | +10 | +0.6% | 22,700 |
| 2006/09/14 | 1,514 | 1,540 | 1,514 | 1,540 | +1 | +0.1% | 9,700 |
| 2006/09/13 | 1,532 | 1,539 | 1,524 | 1,539 | +7 | +0.5% | 11,600 |
| 2006/09/12 | 1,525 | 1,545 | 1,522 | 1,532 | +4 | +0.3% | 10,600 |
| 2006/09/11 | 1,530 | 1,530 | 1,515 | 1,528 | ±0 | ±0% | 6,100 |
| 2006/09/08 | 1,518 | 1,530 | 1,518 | 1,528 | +6 | +0.4% | 16,300 |
| 2006/09/07 | 1,529 | 1,529 | 1,498 | 1,522 | -9 | -0.6% | 7,700 |
| 2006/09/06 | 1,479 | 1,531 | 1,479 | 1,531 | +61 | +4.1% | 28,300 |
| 2006/09/05 | 1,470 | 1,500 | 1,469 | 1,470 | -31 | -2.1% | 37,400 |
| 2006/09/04 | 1,453 | 1,501 | 1,420 | 1,501 | +51 | +3.5% | 42,400 |
| 2006/09/01 | 1,421 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 2,700 |
| 2006/08/31 | 1,450 | 1,450 | 1,411 | 1,420 | +31 | +2.2% | 4,700 |
| 2006/08/30 | 1,376 | 1,480 | 1,376 | 1,389 | +8 | +0.6% | 8,800 |
| 2006/08/29 | 1,368 | 1,390 | 1,368 | 1,381 | +15 | +1.1% | 2,100 |
| 2006/08/28 | 1,415 | 1,415 | 1,360 | 1,366 | -54 | -3.8% | 6,500 |
| 2006/08/25 | 1,426 | 1,426 | 1,416 | 1,420 | -6 | -0.4% | 1,900 |
| 2006/08/24 | 1,444 | 1,444 | 1,415 | 1,426 | -14 | -1% | 2,400 |
| 2006/08/23 | 1,449 | 1,449 | 1,440 | 1,440 | +10 | +0.7% | 6,100 |
| 2006/08/22 | 1,437 | 1,439 | 1,423 | 1,430 | ±0 | ±0% | 7,200 |
| 2006/08/21 | 1,430 | 1,433 | 1,428 | 1,430 | +2 | +0.1% | 2,700 |
4551～
4600
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
