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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,220 | 1,228 | 1,214 | 1,228 | +12 | +1% | 9,700 |
| 2005/11/28 | 1,260 | 1,260 | 1,213 | 1,216 | +1 | +0.1% | 11,900 |
| 2005/11/25 | 1,220 | 1,220 | 1,212 | 1,215 | +1 | +0.1% | 18,000 |
| 2005/11/24 | 1,260 | 1,260 | 1,210 | 1,214 | -54 | -4.3% | 36,800 |
| 2005/11/22 | 1,280 | 1,280 | 1,261 | 1,268 | -2 | -0.2% | 9,400 |
| 2005/11/21 | 1,286 | 1,286 | 1,265 | 1,270 | +4 | +0.3% | 17,400 |
| 2005/11/18 | 1,283 | 1,283 | 1,261 | 1,266 | -24 | -1.9% | 10,200 |
| 2005/11/17 | 1,292 | 1,295 | 1,283 | 1,290 | -2 | -0.2% | 21,600 |
| 2005/11/16 | 1,300 | 1,300 | 1,289 | 1,292 | +1 | +0.1% | 14,900 |
| 2005/11/15 | 1,290 | 1,300 | 1,285 | 1,291 | +2 | +0.2% | 18,000 |
| 2005/11/14 | 1,310 | 1,330 | 1,280 | 1,289 | +39 | +3.1% | 53,300 |
| 2005/11/11 | 1,269 | 1,269 | 1,245 | 1,250 | +41 | +3.4% | 51,900 |
| 2005/11/10 | 1,320 | 1,320 | 1,200 | 1,209 | -124 | -9.3% | 108,800 |
| 2005/11/09 | 1,345 | 1,355 | 1,320 | 1,333 | -32 | -2.3% | 10,000 |
| 2005/11/08 | 1,400 | 1,400 | 1,325 | 1,365 | -29 | -2.1% | 15,500 |
| 2005/11/07 | 1,400 | 1,400 | 1,385 | 1,394 | +5 | +0.4% | 18,300 |
| 2005/11/04 | 1,371 | 1,399 | 1,371 | 1,389 | -10 | -0.7% | 16,900 |
| 2005/11/02 | 1,398 | 1,399 | 1,393 | 1,399 | +1 | +0.1% | 15,500 |
| 2005/11/01 | 1,370 | 1,398 | 1,370 | 1,398 | -2 | -0.1% | 3,300 |
| 2005/10/31 | 1,405 | 1,405 | 1,330 | 1,400 | -5 | -0.4% | 17,200 |
| 2005/10/28 | 1,400 | 1,406 | 1,395 | 1,405 | +5 | +0.4% | 13,300 |
| 2005/10/27 | 1,400 | 1,405 | 1,398 | 1,400 | +5 | +0.4% | 30,900 |
| 2005/10/26 | 1,394 | 1,395 | 1,390 | 1,395 | ±0 | ±0% | 6,600 |
| 2005/10/25 | 1,400 | 1,405 | 1,393 | 1,395 | -3 | -0.2% | 17,500 |
| 2005/10/24 | 1,400 | 1,405 | 1,397 | 1,398 | +18 | +1.3% | 29,800 |
| 2005/10/21 | 1,398 | 1,398 | 1,380 | 1,380 | -3 | -0.2% | 12,800 |
| 2005/10/20 | 1,400 | 1,400 | 1,363 | 1,383 | -17 | -1.2% | 16,800 |
| 2005/10/19 | 1,314 | 1,404 | 1,314 | 1,400 | +87 | +6.6% | 46,400 |
| 2005/10/18 | 1,350 | 1,350 | 1,300 | 1,313 | -84 | -6% | 33,800 |
| 2005/10/17 | 1,429 | 1,430 | 1,371 | 1,397 | -72 | -4.9% | 48,300 |
| 2005/10/14 | 1,500 | 1,500 | 1,420 | 1,469 | -2 | -0.1% | 174,400 |
| 2005/10/13 | 1,400 | 1,530 | 1,400 | 1,471 | +141 | +10.6% | 286,000 |
| 2005/10/12 | 1,300 | 1,370 | 1,299 | 1,330 | +70 | +5.6% | 44,800 |
| 2005/10/11 | 1,230 | 1,285 | 1,230 | 1,260 | +35 | +2.9% | 80,000 |
| 2005/10/07 | 1,195 | 1,225 | 1,195 | 1,225 | +25 | +2.1% | 25,100 |
| 2005/10/06 | 1,200 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 9,800 |
| 2005/10/05 | 1,201 | 1,201 | 1,199 | 1,200 | -1 | -0.1% | 4,800 |
| 2005/10/04 | 1,210 | 1,210 | 1,190 | 1,201 | -9 | -0.7% | 12,700 |
| 2005/10/03 | 1,210 | 1,222 | 1,210 | 1,210 | ±0 | ±0% | 23,600 |
| 2005/09/30 | 1,161 | 1,210 | 1,161 | 1,210 | +50 | +4.3% | 25,200 |
| 2005/09/29 | 1,199 | 1,199 | 1,160 | 1,160 | -47 | -3.9% | 4,000 |
| 2005/09/28 | 1,210 | 1,211 | 1,188 | 1,207 | -5 | -0.4% | 39,100 |
| 2005/09/27 | 1,185 | 1,220 | 1,185 | 1,212 | ±0 | ±0% | 48,400 |
| 2005/09/26 | 1,186 | 1,212 | 1,140 | 1,212 | +32 | +2.7% | 28,100 |
| 2005/09/22 | 1,214 | 1,214 | 1,175 | 1,180 | -45 | -3.7% | 13,900 |
| 2005/09/21 | 1,185 | 1,225 | 1,175 | 1,225 | -20 | -1.6% | 10,100 |
| 2005/09/20 | 1,170 | 1,260 | 1,150 | 1,245 | +96 | +8.4% | 60,300 |
| 2005/09/16 | 1,149 | 1,150 | 1,123 | 1,149 | +29 | +2.6% | 36,000 |
| 2005/09/15 | 1,072 | 1,120 | 1,070 | 1,120 | +50 | +4.7% | 18,900 |
| 2005/09/14 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 57,600 |
4651～
4700
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
