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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,474 | 1,482 | 1,474 | 1,476 | -24 | -1.6% | 1,800 |
| 2006/04/24 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 7,200 |
| 2006/04/21 | 1,510 | 1,510 | 1,498 | 1,500 | +12 | +0.8% | 16,100 |
| 2006/04/20 | 1,500 | 1,502 | 1,483 | 1,488 | -10 | -0.7% | 5,300 |
| 2006/04/19 | 1,500 | 1,500 | 1,482 | 1,498 | -2 | -0.1% | 3,100 |
| 2006/04/18 | 1,500 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 11,100 |
| 2006/04/17 | 1,480 | 1,505 | 1,480 | 1,490 | -14 | -0.9% | 3,200 |
| 2006/04/14 | 1,497 | 1,505 | 1,475 | 1,504 | +7 | +0.5% | 4,700 |
| 2006/04/13 | 1,498 | 1,500 | 1,478 | 1,497 | +9 | +0.6% | 13,900 |
| 2006/04/12 | 1,485 | 1,490 | 1,485 | 1,488 | -12 | -0.8% | 1,200 |
| 2006/04/11 | 1,500 | 1,500 | 1,450 | 1,500 | -3 | -0.2% | 10,700 |
| 2006/04/10 | 1,500 | 1,503 | 1,490 | 1,503 | +3 | +0.2% | 6,700 |
| 2006/04/07 | 1,483 | 1,500 | 1,482 | 1,500 | +16 | +1.1% | 10,700 |
| 2006/04/06 | 1,491 | 1,491 | 1,483 | 1,484 | -16 | -1.1% | 3,200 |
| 2006/04/05 | 1,500 | 1,500 | 1,483 | 1,500 | +2 | +0.1% | 8,400 |
| 2006/04/04 | 1,498 | 1,500 | 1,489 | 1,498 | +1 | +0.1% | 2,500 |
| 2006/04/03 | 1,495 | 1,497 | 1,486 | 1,497 | +2 | +0.1% | 11,800 |
| 2006/03/31 | 1,475 | 1,498 | 1,475 | 1,495 | +5 | +0.3% | 6,800 |
| 2006/03/30 | 1,470 | 1,490 | 1,465 | 1,490 | +20 | +1.4% | 11,500 |
| 2006/03/29 | 1,468 | 1,470 | 1,453 | 1,470 | +2 | +0.1% | 5,100 |
| 2006/03/28 | 1,473 | 1,474 | 1,466 | 1,468 | -4 | -0.3% | 3,800 |
| 2006/03/27 | 1,475 | 1,475 | 1,466 | 1,472 | -28 | -1.9% | 3,500 |
| 2006/03/24 | 1,480 | 1,500 | 1,465 | 1,500 | ±0 | ±0% | 4,000 |
| 2006/03/23 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 4,000 |
| 2006/03/22 | 1,493 | 1,500 | 1,490 | 1,500 | -13 | -0.9% | 10,500 |
| 2006/03/20 | 1,500 | 1,513 | 1,495 | 1,513 | +8 | +0.5% | 7,400 |
| 2006/03/17 | 1,499 | 1,505 | 1,482 | 1,505 | +14 | +0.9% | 20,200 |
| 2006/03/16 | 1,500 | 1,500 | 1,480 | 1,491 | +2 | +0.1% | 4,000 |
| 2006/03/15 | 1,506 | 1,506 | 1,470 | 1,489 | -17 | -1.1% | 17,700 |
| 2006/03/14 | 1,501 | 1,510 | 1,501 | 1,506 | -10 | -0.7% | 9,700 |
| 2006/03/13 | 1,502 | 1,530 | 1,502 | 1,516 | -14 | -0.9% | 8,300 |
| 2006/03/10 | 1,521 | 1,531 | 1,500 | 1,530 | +2 | +0.1% | 21,700 |
| 2006/03/09 | 1,510 | 1,528 | 1,500 | 1,528 | ±0 | ±0% | 6,800 |
| 2006/03/08 | 1,520 | 1,528 | 1,512 | 1,528 | ±0 | ±0% | 11,700 |
| 2006/03/07 | 1,515 | 1,531 | 1,515 | 1,528 | +13 | +0.9% | 13,000 |
| 2006/03/06 | 1,500 | 1,515 | 1,480 | 1,515 | +5 | +0.3% | 8,600 |
| 2006/03/03 | 1,463 | 1,518 | 1,463 | 1,510 | +30 | +2% | 3,100 |
| 2006/03/02 | 1,530 | 1,530 | 1,480 | 1,480 | -50 | -3.3% | 17,600 |
| 2006/03/01 | 1,455 | 1,557 | 1,455 | 1,530 | +70 | +4.8% | 33,400 |
| 2006/02/28 | 1,440 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 14,500 |
| 2006/02/27 | 1,417 | 1,465 | 1,410 | 1,460 | +3 | +0.2% | 7,600 |
| 2006/02/24 | 1,425 | 1,457 | 1,420 | 1,457 | +7 | +0.5% | 4,400 |
| 2006/02/23 | 1,479 | 1,490 | 1,401 | 1,450 | +31 | +2.2% | 9,400 |
| 2006/02/22 | 1,375 | 1,419 | 1,350 | 1,419 | +144 | +11.3% | 12,200 |
| 2006/02/21 | 1,275 | 1,331 | 1,209 | 1,275 | -85 | -6.3% | 33,500 |
| 2006/02/20 | 1,411 | 1,420 | 1,350 | 1,360 | -80 | -5.6% | 11,300 |
| 2006/02/17 | 1,440 | 1,460 | 1,414 | 1,440 | -40 | -2.7% | 6,400 |
| 2006/02/16 | 1,500 | 1,500 | 1,460 | 1,480 | -19 | -1.3% | 5,000 |
| 2006/02/15 | 1,495 | 1,506 | 1,485 | 1,499 | +44 | +3% | 8,800 |
| 2006/02/14 | 1,470 | 1,490 | 1,404 | 1,455 | +5 | +0.3% | 9,300 |
4551～
4600
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
