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 |
---|---|---|---|---|---|---|---|
2021/11/04 | 1,758 | 1,760 | 1,742 | 1,760 | +21 | +1.2% | 140,100 |
2021/11/02 | 1,750 | 1,758 | 1,732 | 1,739 | -17 | -1% | 147,600 |
2021/11/01 | 1,753 | 1,760 | 1,737 | 1,756 | +32 | +1.9% | 220,500 |
2021/10/29 | 1,749 | 1,749 | 1,703 | 1,724 | -19 | -1.1% | 216,800 |
2021/10/28 | 1,718 | 1,743 | 1,704 | 1,743 | -11 | -0.6% | 1,602,400 |
2021/10/27 | 1,720 | 1,754 | 1,719 | 1,754 | +6 | +0.3% | 400,300 |
2021/10/26 | 1,729 | 1,768 | 1,721 | 1,748 | +13 | +0.7% | 337,600 |
2021/10/25 | 1,764 | 1,768 | 1,729 | 1,735 | -31 | -1.8% | 320,800 |
2021/10/22 | 1,780 | 1,808 | 1,764 | 1,766 | -47 | -2.6% | 266,600 |
2021/10/21 | 1,803 | 1,831 | 1,798 | 1,813 | +20 | +1.1% | 297,000 |
2021/10/20 | 1,784 | 1,812 | 1,779 | 1,793 | +27 | +1.5% | 243,400 |
2021/10/19 | 1,780 | 1,787 | 1,757 | 1,766 | -6 | -0.3% | 188,000 |
2021/10/18 | 1,770 | 1,774 | 1,754 | 1,772 | -20 | -1.1% | 161,000 |
2021/10/15 | 1,783 | 1,792 | 1,762 | 1,792 | +20 | +1.1% | 179,700 |
2021/10/14 | 1,764 | 1,774 | 1,754 | 1,772 | -6 | -0.3% | 202,600 |
2021/10/13 | 1,786 | 1,786 | 1,770 | 1,778 | -2 | -0.1% | 193,200 |
2021/10/12 | 1,784 | 1,795 | 1,769 | 1,780 | -21 | -1.2% | 319,200 |
2021/10/11 | 1,825 | 1,834 | 1,787 | 1,801 | -24 | -1.3% | 372,400 |
2021/10/08 | 1,787 | 1,848 | 1,779 | 1,825 | +37 | +2.1% | 375,800 |
2021/10/07 | 1,797 | 1,807 | 1,781 | 1,788 | -3 | -0.2% | 251,400 |
2021/10/06 | 1,741 | 1,806 | 1,738 | 1,791 | +54 | +3.1% | 371,700 |
2021/10/05 | 1,726 | 1,749 | 1,720 | 1,737 | +11 | +0.6% | 231,400 |
2021/10/04 | 1,738 | 1,742 | 1,716 | 1,726 | +21 | +1.2% | 298,400 |
2021/10/01 | 1,740 | 1,740 | 1,698 | 1,705 | -50 | -2.8% | 201,400 |
2021/09/30 | 1,752 | 1,786 | 1,751 | 1,755 | -13 | -0.7% | 235,800 |
2021/09/29 | 1,810 | 1,810 | 1,746 | 1,768 | -89 | -4.8% | 341,600 |
2021/09/28 | 1,833 | 1,860 | 1,830 | 1,857 | +36 | +2% | 234,800 |
2021/09/27 | 1,828 | 1,845 | 1,815 | 1,821 | +1 | +0.1% | 218,400 |
2021/09/24 | 1,788 | 1,827 | 1,786 | 1,820 | +71 | +4.1% | 320,600 |
2021/09/22 | 1,750 | 1,758 | 1,731 | 1,749 | +1 | +0.1% | 180,400 |
2021/09/21 | 1,750 | 1,770 | 1,747 | 1,748 | -30 | -1.7% | 237,700 |
2021/09/17 | 1,780 | 1,786 | 1,750 | 1,778 | +5 | +0.3% | 435,900 |
2021/09/16 | 1,767 | 1,777 | 1,753 | 1,773 | +28 | +1.6% | 217,400 |
2021/09/15 | 1,742 | 1,751 | 1,728 | 1,745 | -37 | -2.1% | 206,000 |
2021/09/14 | 1,770 | 1,782 | 1,750 | 1,782 | +22 | +1.3% | 248,500 |
2021/09/13 | 1,778 | 1,778 | 1,740 | 1,760 | -20 | -1.1% | 269,400 |
2021/09/10 | 1,747 | 1,780 | 1,744 | 1,780 | +26 | +1.5% | 237,600 |
2021/09/09 | 1,760 | 1,775 | 1,746 | 1,754 | -21 | -1.2% | 162,800 |
2021/09/08 | 1,757 | 1,775 | 1,751 | 1,775 | +23 | +1.3% | 149,100 |
2021/09/07 | 1,751 | 1,763 | 1,746 | 1,752 | +6 | +0.3% | 215,300 |
2021/09/06 | 1,747 | 1,753 | 1,736 | 1,746 | +2 | +0.1% | 112,800 |
2021/09/03 | 1,720 | 1,746 | 1,716 | 1,744 | +34 | +2% | 176,400 |
2021/09/02 | 1,700 | 1,714 | 1,695 | 1,710 | -6 | -0.3% | 216,700 |
2021/09/01 | 1,701 | 1,719 | 1,698 | 1,716 | +18 | +1.1% | 146,300 |
2021/08/31 | 1,694 | 1,708 | 1,692 | 1,698 | -15 | -0.9% | 143,100 |
2021/08/30 | 1,709 | 1,715 | 1,698 | 1,713 | +19 | +1.1% | 90,800 |
2021/08/27 | 1,710 | 1,713 | 1,693 | 1,694 | -24 | -1.4% | 90,800 |
2021/08/26 | 1,700 | 1,720 | 1,697 | 1,718 | +12 | +0.7% | 97,800 |
2021/08/25 | 1,703 | 1,723 | 1,697 | 1,706 | -1 | -0.1% | 140,300 |
2021/08/24 | 1,688 | 1,713 | 1,688 | 1,707 | +15 | +0.9% | 142,900 |
651~
700
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