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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 1,474 | 1,497 | 1,459 | 1,467 | -34 | -2.3% | 188,100 |
| 2022/01/18 | 1,518 | 1,525 | 1,494 | 1,501 | -3 | -0.2% | 265,700 |
| 2022/01/17 | 1,486 | 1,512 | 1,480 | 1,504 | +29 | +2% | 203,400 |
| 2022/01/14 | 1,470 | 1,483 | 1,460 | 1,475 | -3 | -0.2% | 234,800 |
| 2022/01/13 | 1,487 | 1,492 | 1,471 | 1,478 | +6 | +0.4% | 227,600 |
| 2022/01/12 | 1,473 | 1,484 | 1,469 | 1,472 | +16 | +1.1% | 172,600 |
| 2022/01/11 | 1,439 | 1,458 | 1,437 | 1,456 | +25 | +1.7% | 207,800 |
| 2022/01/07 | 1,436 | 1,449 | 1,420 | 1,431 | +2 | +0.1% | 181,600 |
| 2022/01/06 | 1,453 | 1,467 | 1,429 | 1,429 | -28 | -1.9% | 161,200 |
| 2022/01/05 | 1,472 | 1,474 | 1,453 | 1,457 | -9 | -0.6% | 196,700 |
| 2022/01/04 | 1,455 | 1,470 | 1,441 | 1,466 | +33 | +2.3% | 170,200 |
| 2021/12/30 | 1,441 | 1,444 | 1,427 | 1,433 | -12 | -0.8% | 89,500 |
| 2021/12/29 | 1,432 | 1,449 | 1,432 | 1,445 | +9 | +0.6% | 119,900 |
| 2021/12/28 | 1,434 | 1,440 | 1,423 | 1,436 | +17 | +1.2% | 164,600 |
| 2021/12/27 | 1,439 | 1,441 | 1,419 | 1,419 | -14 | -1% | 184,800 |
| 2021/12/24 | 1,445 | 1,445 | 1,428 | 1,433 | -5 | -0.3% | 153,500 |
| 2021/12/23 | 1,439 | 1,445 | 1,433 | 1,438 | +7 | +0.5% | 150,500 |
| 2021/12/22 | 1,438 | 1,446 | 1,428 | 1,431 | -1 | -0.1% | 220,900 |
| 2021/12/21 | 1,433 | 1,438 | 1,419 | 1,432 | ±0 | ±0% | 317,200 |
| 2021/12/20 | 1,435 | 1,447 | 1,431 | 1,432 | -10 | -0.7% | 237,700 |
| 2021/12/17 | 1,451 | 1,453 | 1,434 | 1,442 | -7 | -0.5% | 251,000 |
| 2021/12/16 | 1,466 | 1,470 | 1,448 | 1,449 | -5 | -0.3% | 159,600 |
| 2021/12/15 | 1,440 | 1,462 | 1,439 | 1,454 | +1 | +0.1% | 215,100 |
| 2021/12/14 | 1,447 | 1,463 | 1,446 | 1,453 | -14 | -1% | 195,900 |
| 2021/12/13 | 1,491 | 1,492 | 1,461 | 1,467 | -3 | -0.2% | 125,800 |
| 2021/12/10 | 1,501 | 1,503 | 1,468 | 1,470 | -27 | -1.8% | 232,700 |
| 2021/12/09 | 1,514 | 1,520 | 1,497 | 1,497 | -17 | -1.1% | 159,500 |
| 2021/12/08 | 1,522 | 1,538 | 1,513 | 1,514 | -11 | -0.7% | 256,900 |
| 2021/12/07 | 1,500 | 1,525 | 1,483 | 1,525 | +41 | +2.8% | 280,300 |
| 2021/12/06 | 1,491 | 1,501 | 1,482 | 1,484 | -6 | -0.4% | 306,400 |
| 2021/12/03 | 1,474 | 1,495 | 1,458 | 1,490 | +33 | +2.3% | 289,000 |
| 2021/12/02 | 1,460 | 1,469 | 1,448 | 1,457 | -17 | -1.2% | 268,600 |
| 2021/12/01 | 1,481 | 1,484 | 1,456 | 1,474 | -18 | -1.2% | 364,900 |
| 2021/11/30 | 1,528 | 1,550 | 1,491 | 1,492 | -24 | -1.6% | 324,800 |
| 2021/11/29 | 1,553 | 1,558 | 1,512 | 1,516 | -53 | -3.4% | 254,900 |
| 2021/11/26 | 1,611 | 1,620 | 1,569 | 1,569 | -58 | -3.6% | 235,600 |
| 2021/11/25 | 1,618 | 1,631 | 1,612 | 1,627 | +16 | +1% | 148,700 |
| 2021/11/24 | 1,653 | 1,653 | 1,611 | 1,611 | -20 | -1.2% | 141,700 |
| 2021/11/22 | 1,647 | 1,647 | 1,624 | 1,631 | -33 | -2% | 109,600 |
| 2021/11/19 | 1,656 | 1,666 | 1,646 | 1,664 | +9 | +0.5% | 146,000 |
| 2021/11/18 | 1,667 | 1,670 | 1,645 | 1,655 | -17 | -1% | 156,200 |
| 2021/11/17 | 1,713 | 1,723 | 1,664 | 1,672 | -26 | -1.5% | 343,300 |
| 2021/11/16 | 1,740 | 1,740 | 1,698 | 1,698 | -42 | -2.4% | 195,200 |
| 2021/11/15 | 1,747 | 1,762 | 1,725 | 1,740 | +20 | +1.2% | 190,600 |
| 2021/11/12 | 1,744 | 1,790 | 1,716 | 1,720 | -64 | -3.6% | 396,700 |
| 2021/11/11 | 1,772 | 1,785 | 1,762 | 1,784 | +6 | +0.3% | 165,000 |
| 2021/11/10 | 1,808 | 1,810 | 1,771 | 1,778 | -13 | -0.7% | 108,600 |
| 2021/11/09 | 1,805 | 1,821 | 1,787 | 1,791 | -14 | -0.8% | 190,500 |
| 2021/11/08 | 1,789 | 1,812 | 1,783 | 1,805 | +22 | +1.2% | 185,800 |
| 2021/11/05 | 1,758 | 1,784 | 1,754 | 1,783 | +23 | +1.3% | 197,500 |
601～
650
件表示中 / 3488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 | 216,600円 | +0.4% | +0.4% | 2.31% | 12.23倍 | 0.52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 | 1,439,500円 | +29.5% | -3.3% | 0.00% | 34.71倍 | 7.98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 |
| ネットワン | 300,700円 | +7.3% | +8.6% | 2.86% | 16.56倍 | 3.11倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| ガンホー | 274,000円 | +0.6% | +2.4% | 1.09% | 9.27倍 | 1.20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 |
| Ｓａｎｓａｎ | 169,700円 | +28.0% | +719.7% | 0.00% | 284.73倍 | 16.41倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
