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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 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 |
| 2005/09/13 | 1,080 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 20,900 |
| 2005/09/12 | 1,065 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 4,800 |
| 2005/09/09 | 1,066 | 1,066 | 1,060 | 1,060 | -5 | -0.5% | 1,300 |
| 2005/09/08 | 1,050 | 1,070 | 1,050 | 1,065 | +15 | +1.4% | 13,500 |
| 2005/09/07 | 1,044 | 1,050 | 1,040 | 1,050 | +5 | +0.5% | 19,100 |
| 2005/09/06 | 1,049 | 1,049 | 1,040 | 1,045 | -13 | -1.2% | 1,100 |
| 2005/09/05 | 1,090 | 1,090 | 1,050 | 1,058 | -32 | -2.9% | 15,400 |
| 2005/09/02 | 1,020 | 1,094 | 1,020 | 1,090 | +70 | +6.9% | 53,000 |
| 2005/09/01 | 1,013 | 1,020 | 1,013 | 1,020 | +20 | +2% | 15,800 |
| 2005/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,100 |
| 2005/08/30 | 1,015 | 1,015 | 1,000 | 1,000 | -15 | -1.5% | 4,300 |
| 2005/08/29 | 1,001 | 1,015 | 1,000 | 1,015 | +6 | +0.6% | 7,600 |
| 2005/08/26 | 1,000 | 1,009 | 1,000 | 1,009 | +12 | +1.2% | 8,100 |
| 2005/08/25 | 999 | 999 | 991 | 997 | -3 | -0.3% | 700 |
| 2005/08/24 | 995 | 1,000 | 995 | 1,000 | +1 | +0.1% | 1,800 |
| 2005/08/23 | 1,000 | 1,000 | 996 | 999 | -1 | -0.1% | 12,600 |
| 2005/08/22 | 1,000 | 1,000 | 992 | 1,000 | +10 | +1% | 5,500 |
| 2005/08/19 | 992 | 992 | 988 | 990 | -2 | -0.2% | 2,300 |
| 2005/08/18 | 980 | 994 | 980 | 992 | -6 | -0.6% | 2,900 |
| 2005/08/17 | 998 | 998 | 998 | 998 | +8 | +0.8% | 200 |
4851～
4900
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
