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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,443 | 1,443 | 1,432 | 1,440 | +1 | +0.1% | 71,400 |
| 2022/09/12 | 1,451 | 1,454 | 1,435 | 1,439 | ±0 | ±0% | 105,200 |
| 2022/09/09 | 1,423 | 1,444 | 1,423 | 1,439 | +12 | +0.8% | 213,100 |
| 2022/09/08 | 1,430 | 1,431 | 1,421 | 1,427 | +11 | +0.8% | 171,200 |
| 2022/09/07 | 1,435 | 1,441 | 1,405 | 1,416 | -27 | -1.9% | 382,100 |
| 2022/09/06 | 1,442 | 1,454 | 1,440 | 1,443 | +5 | +0.3% | 131,000 |
| 2022/09/05 | 1,441 | 1,441 | 1,434 | 1,438 | -9 | -0.6% | 125,100 |
| 2022/09/02 | 1,445 | 1,453 | 1,438 | 1,447 | +1 | +0.1% | 167,700 |
| 2022/09/01 | 1,441 | 1,455 | 1,441 | 1,446 | -9 | -0.6% | 159,600 |
| 2022/08/31 | 1,438 | 1,457 | 1,437 | 1,455 | +7 | +0.5% | 275,100 |
| 2022/08/30 | 1,441 | 1,453 | 1,437 | 1,448 | +13 | +0.9% | 124,900 |
| 2022/08/29 | 1,441 | 1,447 | 1,433 | 1,435 | -15 | -1% | 248,600 |
| 2022/08/26 | 1,457 | 1,462 | 1,442 | 1,450 | -19 | -1.3% | 236,900 |
| 2022/08/25 | 1,467 | 1,478 | 1,464 | 1,469 | +2 | +0.1% | 99,300 |
| 2022/08/24 | 1,459 | 1,467 | 1,457 | 1,467 | +12 | +0.8% | 106,900 |
| 2022/08/23 | 1,447 | 1,455 | 1,446 | 1,455 | -3 | -0.2% | 149,600 |
| 2022/08/22 | 1,450 | 1,459 | 1,445 | 1,458 | -3 | -0.2% | 175,100 |
| 2022/08/19 | 1,457 | 1,464 | 1,450 | 1,461 | +8 | +0.6% | 139,600 |
| 2022/08/18 | 1,449 | 1,454 | 1,444 | 1,453 | -7 | -0.5% | 154,200 |
| 2022/08/17 | 1,465 | 1,470 | 1,457 | 1,460 | +3 | +0.2% | 162,700 |
| 2022/08/16 | 1,465 | 1,465 | 1,452 | 1,457 | -4 | -0.3% | 79,800 |
| 2022/08/15 | 1,460 | 1,466 | 1,454 | 1,461 | +4 | +0.3% | 89,900 |
| 2022/08/12 | 1,459 | 1,470 | 1,452 | 1,457 | +22 | +1.5% | 157,400 |
| 2022/08/10 | 1,440 | 1,449 | 1,427 | 1,435 | +4 | +0.3% | 119,000 |
| 2022/08/09 | 1,451 | 1,451 | 1,431 | 1,431 | -11 | -0.8% | 192,900 |
| 2022/08/08 | 1,450 | 1,451 | 1,438 | 1,442 | -27 | -1.8% | 232,500 |
| 2022/08/05 | 1,452 | 1,479 | 1,452 | 1,469 | +7 | +0.5% | 124,300 |
| 2022/08/04 | 1,471 | 1,471 | 1,458 | 1,462 | +5 | +0.3% | 161,900 |
| 2022/08/03 | 1,473 | 1,473 | 1,452 | 1,457 | -20 | -1.4% | 193,600 |
| 2022/08/02 | 1,485 | 1,496 | 1,472 | 1,477 | -18 | -1.2% | 141,000 |
| 2022/08/01 | 1,495 | 1,501 | 1,485 | 1,495 | +5 | +0.3% | 105,500 |
| 2022/07/29 | 1,518 | 1,519 | 1,490 | 1,490 | -38 | -2.5% | 135,800 |
| 2022/07/28 | 1,541 | 1,543 | 1,518 | 1,528 | -12 | -0.8% | 103,000 |
| 2022/07/27 | 1,575 | 1,578 | 1,540 | 1,540 | -39 | -2.5% | 74,800 |
| 2022/07/26 | 1,579 | 1,586 | 1,573 | 1,579 | +2 | +0.1% | 70,100 |
| 2022/07/25 | 1,577 | 1,582 | 1,569 | 1,577 | +2 | +0.1% | 169,600 |
| 2022/07/22 | 1,575 | 1,582 | 1,573 | 1,575 | -8 | -0.5% | 108,200 |
| 2022/07/21 | 1,551 | 1,583 | 1,549 | 1,583 | +32 | +2.1% | 95,200 |
| 2022/07/20 | 1,543 | 1,554 | 1,537 | 1,551 | +42 | +2.8% | 153,500 |
| 2022/07/19 | 1,525 | 1,525 | 1,504 | 1,509 | -13 | -0.9% | 76,400 |
| 2022/07/15 | 1,516 | 1,533 | 1,516 | 1,522 | +9 | +0.6% | 100,700 |
| 2022/07/14 | 1,511 | 1,520 | 1,510 | 1,513 | -1 | -0.1% | 79,000 |
| 2022/07/13 | 1,502 | 1,520 | 1,502 | 1,514 | +24 | +1.6% | 114,100 |
| 2022/07/12 | 1,501 | 1,504 | 1,484 | 1,490 | -27 | -1.8% | 133,200 |
| 2022/07/11 | 1,494 | 1,525 | 1,490 | 1,517 | +40 | +2.7% | 152,100 |
| 2022/07/08 | 1,491 | 1,502 | 1,477 | 1,477 | -7 | -0.5% | 142,900 |
| 2022/07/07 | 1,515 | 1,515 | 1,475 | 1,484 | -11 | -0.7% | 103,700 |
| 2022/07/06 | 1,513 | 1,516 | 1,487 | 1,495 | -17 | -1.1% | 115,000 |
| 2022/07/05 | 1,542 | 1,542 | 1,507 | 1,512 | -16 | -1% | 103,200 |
| 2022/07/04 | 1,512 | 1,531 | 1,505 | 1,528 | +39 | +2.6% | 130,200 |
501～
550
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
