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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 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 |
| 2006/02/13 | 1,500 | 1,500 | 1,450 | 1,450 | -65 | -4.3% | 5,700 |
| 2006/02/10 | 1,510 | 1,530 | 1,510 | 1,515 | -20 | -1.3% | 7,400 |
| 2006/02/09 | 1,530 | 1,550 | 1,530 | 1,535 | +15 | +1% | 18,800 |
| 2006/02/08 | 1,500 | 1,550 | 1,500 | 1,520 | +8 | +0.5% | 20,700 |
| 2006/02/07 | 1,510 | 1,520 | 1,501 | 1,512 | -25 | -1.6% | 6,000 |
| 2006/02/06 | 1,566 | 1,566 | 1,507 | 1,537 | +8 | +0.5% | 15,000 |
| 2006/02/03 | 1,500 | 1,530 | 1,500 | 1,529 | +23 | +1.5% | 5,100 |
| 2006/02/02 | 1,510 | 1,510 | 1,490 | 1,506 | -6 | -0.4% | 7,800 |
| 2006/02/01 | 1,530 | 1,530 | 1,510 | 1,512 | -58 | -3.7% | 8,500 |
| 2006/01/31 | 1,570 | 1,573 | 1,550 | 1,570 | +3 | +0.2% | 9,600 |
| 2006/01/30 | 1,565 | 1,586 | 1,545 | 1,567 | +22 | +1.4% | 31,300 |
| 2006/01/27 | 1,500 | 1,545 | 1,495 | 1,545 | +73 | +5% | 31,600 |
| 2006/01/26 | 1,445 | 1,485 | 1,445 | 1,472 | +7 | +0.5% | 30,800 |
| 2006/01/25 | 1,450 | 1,495 | 1,426 | 1,465 | +43 | +3% | 27,500 |
| 2006/01/24 | 1,401 | 1,427 | 1,401 | 1,422 | -28 | -1.9% | 26,500 |
| 2006/01/23 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 16,400 |
| 2006/01/20 | 1,505 | 1,529 | 1,495 | 1,500 | -10 | -0.7% | 29,000 |
| 2006/01/19 | 1,470 | 1,510 | 1,470 | 1,510 | +11 | +0.7% | 31,700 |
| 2006/01/18 | 1,500 | 1,505 | 1,420 | 1,499 | -39 | -2.5% | 42,000 |
| 2006/01/17 | 1,575 | 1,575 | 1,520 | 1,538 | -37 | -2.3% | 20,800 |
4751～
4800
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
