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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,370 | 1,381 | 1,361 | 1,373 | ±0 | ±0% | 110,700 |
| 2022/11/28 | 1,402 | 1,403 | 1,373 | 1,373 | -30 | -2.1% | 147,000 |
| 2022/11/25 | 1,391 | 1,406 | 1,388 | 1,403 | +12 | +0.9% | 154,100 |
| 2022/11/24 | 1,378 | 1,395 | 1,370 | 1,391 | +33 | +2.4% | 288,900 |
| 2022/11/22 | 1,350 | 1,362 | 1,350 | 1,358 | +13 | +1% | 210,200 |
| 2022/11/21 | 1,345 | 1,348 | 1,337 | 1,345 | +8 | +0.6% | 122,800 |
| 2022/11/18 | 1,342 | 1,346 | 1,332 | 1,337 | -3 | -0.2% | 111,600 |
| 2022/11/17 | 1,315 | 1,340 | 1,315 | 1,340 | +17 | +1.3% | 166,400 |
| 2022/11/16 | 1,315 | 1,325 | 1,310 | 1,323 | +6 | +0.5% | 159,600 |
| 2022/11/15 | 1,310 | 1,324 | 1,309 | 1,317 | +5 | +0.4% | 215,500 |
| 2022/11/14 | 1,322 | 1,328 | 1,310 | 1,312 | -17 | -1.3% | 359,500 |
| 2022/11/11 | 1,338 | 1,339 | 1,324 | 1,329 | +3 | +0.2% | 271,400 |
| 2022/11/10 | 1,321 | 1,331 | 1,313 | 1,326 | -2 | -0.2% | 210,400 |
| 2022/11/09 | 1,339 | 1,342 | 1,326 | 1,328 | -8 | -0.6% | 166,100 |
| 2022/11/08 | 1,346 | 1,350 | 1,334 | 1,336 | +2 | +0.1% | 191,400 |
| 2022/11/07 | 1,352 | 1,352 | 1,332 | 1,334 | -7 | -0.5% | 226,200 |
| 2022/11/04 | 1,368 | 1,369 | 1,337 | 1,341 | -39 | -2.8% | 396,800 |
| 2022/11/02 | 1,385 | 1,386 | 1,374 | 1,380 | -9 | -0.6% | 370,600 |
| 2022/11/01 | 1,397 | 1,400 | 1,387 | 1,389 | -5 | -0.4% | 122,000 |
| 2022/10/31 | 1,397 | 1,399 | 1,382 | 1,394 | +8 | +0.6% | 227,500 |
| 2022/10/28 | 1,389 | 1,396 | 1,380 | 1,386 | -13 | -0.9% | 653,100 |
| 2022/10/27 | 1,403 | 1,407 | 1,395 | 1,399 | -10 | -0.7% | 176,700 |
| 2022/10/26 | 1,403 | 1,415 | 1,400 | 1,409 | +11 | +0.8% | 120,000 |
| 2022/10/25 | 1,404 | 1,404 | 1,392 | 1,398 | -1 | -0.1% | 162,200 |
| 2022/10/24 | 1,413 | 1,416 | 1,396 | 1,399 | -6 | -0.4% | 152,300 |
| 2022/10/21 | 1,416 | 1,418 | 1,405 | 1,405 | -9 | -0.6% | 160,600 |
| 2022/10/20 | 1,418 | 1,426 | 1,413 | 1,414 | -18 | -1.3% | 138,900 |
| 2022/10/19 | 1,432 | 1,433 | 1,421 | 1,432 | +4 | +0.3% | 115,700 |
| 2022/10/18 | 1,425 | 1,431 | 1,418 | 1,428 | +15 | +1.1% | 139,400 |
| 2022/10/17 | 1,415 | 1,426 | 1,410 | 1,413 | -18 | -1.3% | 205,700 |
| 2022/10/14 | 1,425 | 1,435 | 1,419 | 1,431 | +20 | +1.4% | 139,400 |
| 2022/10/13 | 1,409 | 1,419 | 1,406 | 1,411 | -9 | -0.6% | 119,900 |
| 2022/10/12 | 1,413 | 1,423 | 1,406 | 1,420 | +7 | +0.5% | 113,900 |
| 2022/10/11 | 1,402 | 1,420 | 1,402 | 1,413 | -9 | -0.6% | 185,100 |
| 2022/10/07 | 1,416 | 1,426 | 1,408 | 1,422 | -14 | -1% | 158,700 |
| 2022/10/06 | 1,444 | 1,449 | 1,436 | 1,436 | +4 | +0.3% | 151,000 |
| 2022/10/05 | 1,450 | 1,453 | 1,431 | 1,432 | -15 | -1% | 154,900 |
| 2022/10/04 | 1,432 | 1,452 | 1,432 | 1,447 | +37 | +2.6% | 251,800 |
| 2022/10/03 | 1,402 | 1,410 | 1,394 | 1,410 | +9 | +0.6% | 181,600 |
| 2022/09/30 | 1,415 | 1,422 | 1,395 | 1,401 | -29 | -2% | 212,900 |
| 2022/09/29 | 1,419 | 1,435 | 1,410 | 1,430 | +18 | +1.3% | 251,500 |
| 2022/09/28 | 1,398 | 1,416 | 1,392 | 1,412 | +6 | +0.4% | 317,300 |
| 2022/09/27 | 1,398 | 1,415 | 1,398 | 1,406 | +5 | +0.4% | 212,600 |
| 2022/09/26 | 1,411 | 1,414 | 1,394 | 1,401 | -25 | -1.8% | 286,100 |
| 2022/09/22 | 1,423 | 1,426 | 1,416 | 1,426 | -11 | -0.8% | 177,200 |
| 2022/09/21 | 1,430 | 1,447 | 1,428 | 1,437 | -5 | -0.3% | 155,600 |
| 2022/09/20 | 1,442 | 1,447 | 1,436 | 1,442 | +11 | +0.8% | 119,300 |
| 2022/09/16 | 1,420 | 1,435 | 1,420 | 1,431 | +3 | +0.2% | 105,500 |
| 2022/09/15 | 1,418 | 1,428 | 1,407 | 1,428 | +11 | +0.8% | 225,900 |
| 2022/09/14 | 1,420 | 1,423 | 1,416 | 1,417 | -23 | -1.6% | 206,400 |
451～
500
件表示中 / 3548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 | 205,700円 | +0.4% | +0.4% | 2.43% | 11.61倍 | 0.50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 |
| ＳＨＩＦＴ | 1,408,000円 | +29.5% | -3.3% | 0.00% | 33.96倍 | 7.80倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ジャストシステ | 361,500円 | +2.5% | +3.5% | 0.55% | 19.35倍 | 2.47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 |
| ＴＫＣ | 384,000円 | +3.6% | +2.9% | 2.34% | 18.49倍 | 2.01倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ティーガイア | 363,500円 | -6.8% | +15.4% | 2.06% | 25.38倍 | 2.63倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
市場注目の銘柄
チャート関連のコラム
