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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 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 |
| 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 |
4651～
4700
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
