テレビ朝日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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,052 | 2,081 | 2,050 | 2,053 | -16 | -0.8% | 83,300 |
| 2024/11/20 | 2,016 | 2,085 | 2,016 | 2,069 | +43 | +2.1% | 152,500 |
| 2024/11/19 | 2,033 | 2,044 | 2,016 | 2,026 | -7 | -0.3% | 70,400 |
| 2024/11/18 | 2,032 | 2,038 | 2,018 | 2,033 | +1 | ±0% | 71,300 |
| 2024/11/15 | 2,000 | 2,039 | 2,000 | 2,032 | +43 | +2.2% | 108,000 |
| 2024/11/14 | 1,975 | 2,012 | 1,958 | 1,989 | +14 | +0.7% | 76,400 |
| 2024/11/13 | 1,977 | 1,983 | 1,963 | 1,975 | -2 | -0.1% | 76,000 |
| 2024/11/12 | 2,011 | 2,011 | 1,962 | 1,977 | -30 | -1.5% | 127,500 |
| 2024/11/11 | 2,018 | 2,039 | 1,968 | 2,007 | +29 | +1.5% | 180,200 |
| 2024/11/08 | 2,002 | 2,012 | 1,968 | 1,978 | +5 | +0.3% | 138,200 |
| 2024/11/07 | 1,964 | 1,999 | 1,950 | 1,973 | +35 | +1.8% | 147,600 |
| 2024/11/06 | 1,924 | 1,948 | 1,922 | 1,938 | +7 | +0.4% | 161,400 |
| 2024/11/05 | 1,945 | 1,947 | 1,924 | 1,931 | -29 | -1.5% | 135,000 |
| 2024/11/01 | 1,962 | 1,987 | 1,957 | 1,960 | -43 | -2.1% | 67,900 |
| 2024/10/31 | 2,000 | 2,009 | 1,986 | 2,003 | +9 | +0.5% | 102,500 |
| 2024/10/30 | 1,987 | 2,007 | 1,975 | 1,994 | +8 | +0.4% | 219,100 |
| 2024/10/29 | 1,980 | 1,990 | 1,969 | 1,986 | +13 | +0.7% | 62,600 |
| 2024/10/28 | 1,949 | 1,977 | 1,941 | 1,973 | +22 | +1.1% | 67,300 |
| 2024/10/25 | 1,969 | 1,975 | 1,941 | 1,951 | -25 | -1.3% | 77,900 |
| 2024/10/24 | 1,950 | 1,983 | 1,939 | 1,976 | +2 | +0.1% | 90,400 |
| 2024/10/23 | 1,994 | 2,000 | 1,967 | 1,974 | -20 | -1% | 97,300 |
| 2024/10/22 | 2,016 | 2,029 | 1,985 | 1,994 | -43 | -2.1% | 78,300 |
| 2024/10/21 | 2,070 | 2,070 | 2,030 | 2,037 | -14 | -0.7% | 72,700 |
| 2024/10/18 | 2,043 | 2,064 | 2,031 | 2,051 | +10 | +0.5% | 55,600 |
| 2024/10/17 | 2,071 | 2,071 | 2,041 | 2,041 | -28 | -1.4% | 47,300 |
| 2024/10/16 | 2,045 | 2,087 | 2,045 | 2,069 | -15 | -0.7% | 51,400 |
| 2024/10/15 | 2,061 | 2,084 | 2,053 | 2,084 | +41 | +2% | 111,900 |
| 2024/10/11 | 2,058 | 2,061 | 2,040 | 2,043 | -14 | -0.7% | 55,100 |
| 2024/10/10 | 2,053 | 2,064 | 2,037 | 2,057 | +5 | +0.2% | 52,000 |
| 2024/10/09 | 2,043 | 2,053 | 2,018 | 2,052 | +16 | +0.8% | 69,100 |
| 2024/10/08 | 2,021 | 2,061 | 2,021 | 2,036 | -19 | -0.9% | 58,800 |
| 2024/10/07 | 2,062 | 2,072 | 2,030 | 2,055 | +33 | +1.6% | 107,200 |
| 2024/10/04 | 2,034 | 2,035 | 2,013 | 2,022 | ±0 | ±0% | 99,700 |
| 2024/10/03 | 2,049 | 2,049 | 2,007 | 2,022 | +35 | +1.8% | 78,400 |
| 2024/10/02 | 2,009 | 2,016 | 1,980 | 1,987 | -23 | -1.1% | 69,900 |
| 2024/10/01 | 1,998 | 2,010 | 1,970 | 2,010 | +24 | +1.2% | 139,600 |
| 2024/09/30 | 1,965 | 2,000 | 1,942 | 1,986 | -71 | -3.5% | 332,100 |
| 2024/09/27 | 2,062 | 2,062 | 2,028 | 2,057 | -12 | -0.6% | 215,000 |
| 2024/09/26 | 2,047 | 2,076 | 2,032 | 2,069 | +53 | +2.6% | 172,500 |
| 2024/09/25 | 2,005 | 2,018 | 1,992 | 2,016 | -4 | -0.2% | 94,400 |
| 2024/09/24 | 2,028 | 2,030 | 1,999 | 2,020 | +28 | +1.4% | 114,600 |
| 2024/09/20 | 1,994 | 2,015 | 1,986 | 1,992 | +6 | +0.3% | 125,800 |
| 2024/09/19 | 1,983 | 2,008 | 1,958 | 1,986 | +24 | +1.2% | 87,400 |
| 2024/09/18 | 1,986 | 1,992 | 1,937 | 1,962 | -9 | -0.5% | 78,900 |
| 2024/09/17 | 1,963 | 1,976 | 1,946 | 1,971 | +28 | +1.4% | 115,200 |
| 2024/09/13 | 1,951 | 1,956 | 1,941 | 1,943 | -24 | -1.2% | 86,500 |
| 2024/09/12 | 1,982 | 1,997 | 1,953 | 1,967 | +25 | +1.3% | 61,500 |
| 2024/09/11 | 1,977 | 1,977 | 1,924 | 1,942 | -58 | -2.9% | 126,400 |
| 2024/09/10 | 2,017 | 2,017 | 1,982 | 2,000 | +16 | +0.8% | 106,800 |
| 2024/09/09 | 1,949 | 1,992 | 1,939 | 1,984 | +19 | +1% | 142,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「テレ朝ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| テレ朝ＨＤ | 205,300円 | +1.3% | +10.4% | 2.44% | 10.43倍 | 0.48倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| スカパーＪＳＡ | 83,300円 | +1.2% | -3.4% | 2.64% | 13.11倍 | 0.85倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| マネフォワード | 443,400円 | +30.0% | - | 0.00% | - | 9.06倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ジャストシステ | 328,500円 | +2.5% | +3.5% | 0.61% | 17.58倍 | 2.11倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 428,000円 | +2.6% | +2.4% | 2.80% | 16.56倍 | 2.13倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
