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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 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 |
| 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 |
4701～
4750
件表示中 / 7020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 | 75,100円 | +0.6% | +7.7% | 1.86% | 10.12倍 | 0.41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 |
| ＡＢＥＪＡ | 335,000円 | +29.4% | +54.5% | 0.00% | 83.67倍 | 7.86倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| オプティム | 58,000円 | +10.0% | -19.4% | 0.00% | 31.96倍 | 3.79倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| セゾンテクノ | 190,900円 | -4.0% | +4.6% | 4.71% | 19.33倍 | 2.17倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
