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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/01 | 1,496 | 1,504 | 1,479 | 1,489 | +11 | +0.7% | 187,900 |
| 2022/06/30 | 1,498 | 1,512 | 1,475 | 1,478 | -27 | -1.8% | 173,400 |
| 2022/06/29 | 1,475 | 1,510 | 1,475 | 1,505 | +18 | +1.2% | 263,000 |
| 2022/06/28 | 1,475 | 1,487 | 1,472 | 1,487 | +10 | +0.7% | 109,300 |
| 2022/06/27 | 1,500 | 1,500 | 1,470 | 1,477 | +2 | +0.1% | 87,600 |
| 2022/06/24 | 1,475 | 1,479 | 1,472 | 1,475 | +4 | +0.3% | 123,500 |
| 2022/06/23 | 1,473 | 1,485 | 1,469 | 1,471 | ±0 | ±0% | 90,700 |
| 2022/06/22 | 1,468 | 1,481 | 1,468 | 1,471 | +18 | +1.2% | 138,000 |
| 2022/06/21 | 1,461 | 1,471 | 1,452 | 1,453 | +5 | +0.3% | 164,400 |
| 2022/06/20 | 1,483 | 1,488 | 1,448 | 1,448 | -34 | -2.3% | 115,900 |
| 2022/06/17 | 1,470 | 1,498 | 1,468 | 1,482 | -18 | -1.2% | 327,300 |
| 2022/06/16 | 1,482 | 1,517 | 1,482 | 1,500 | +25 | +1.7% | 114,700 |
551～
600
件表示中 / 3586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 | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72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 |
| ガンホー | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| マネフォワード | 433,000円 | +30.0% | - | 0.00% | - | 8.84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 | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12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 | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15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
