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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,530 | 1,559 | 1,520 | 1,545 | +22 | +1.4% | 147,100 |
| 2022/06/08 | 1,482 | 1,528 | 1,482 | 1,523 | +27 | +1.8% | 161,800 |
| 2022/06/07 | 1,483 | 1,499 | 1,483 | 1,496 | +15 | +1% | 122,200 |
| 2022/06/06 | 1,460 | 1,483 | 1,456 | 1,481 | +5 | +0.3% | 179,400 |
| 2022/06/03 | 1,485 | 1,485 | 1,467 | 1,476 | -4 | -0.3% | 81,800 |
| 2022/06/02 | 1,487 | 1,493 | 1,472 | 1,480 | -8 | -0.5% | 83,100 |
| 2022/06/01 | 1,459 | 1,488 | 1,459 | 1,488 | +36 | +2.5% | 170,500 |
| 2022/05/31 | 1,467 | 1,481 | 1,449 | 1,452 | -14 | -1% | 155,300 |
| 2022/05/30 | 1,465 | 1,476 | 1,450 | 1,466 | +11 | +0.8% | 267,500 |
| 2022/05/27 | 1,464 | 1,464 | 1,447 | 1,455 | +5 | +0.3% | 88,500 |
| 2022/05/26 | 1,430 | 1,455 | 1,430 | 1,450 | +20 | +1.4% | 123,100 |
| 2022/05/25 | 1,445 | 1,449 | 1,428 | 1,430 | -21 | -1.4% | 142,600 |
| 2022/05/24 | 1,469 | 1,476 | 1,448 | 1,451 | -21 | -1.4% | 122,000 |
| 2022/05/23 | 1,471 | 1,476 | 1,458 | 1,472 | +19 | +1.3% | 181,800 |
| 2022/05/20 | 1,452 | 1,456 | 1,435 | 1,453 | +6 | +0.4% | 163,500 |
| 2022/05/19 | 1,429 | 1,452 | 1,422 | 1,447 | -8 | -0.5% | 178,100 |
| 2022/05/18 | 1,462 | 1,471 | 1,448 | 1,455 | -6 | -0.4% | 208,100 |
| 2022/05/17 | 1,470 | 1,476 | 1,457 | 1,461 | -9 | -0.6% | 138,500 |
| 2022/05/16 | 1,502 | 1,502 | 1,455 | 1,470 | -32 | -2.1% | 191,300 |
| 2022/05/13 | 1,465 | 1,509 | 1,462 | 1,502 | +46 | +3.2% | 204,300 |
| 2022/05/12 | 1,465 | 1,483 | 1,452 | 1,456 | -31 | -2.1% | 208,500 |
| 2022/05/11 | 1,515 | 1,515 | 1,484 | 1,487 | -22 | -1.5% | 172,100 |
| 2022/05/10 | 1,492 | 1,513 | 1,480 | 1,509 | +14 | +0.9% | 132,500 |
| 2022/05/09 | 1,506 | 1,510 | 1,488 | 1,495 | -26 | -1.7% | 172,400 |
| 2022/05/06 | 1,500 | 1,521 | 1,494 | 1,521 | +25 | +1.7% | 161,400 |
| 2022/05/02 | 1,485 | 1,498 | 1,479 | 1,496 | +11 | +0.7% | 91,400 |
| 2022/04/28 | 1,463 | 1,485 | 1,451 | 1,485 | +33 | +2.3% | 146,300 |
| 2022/04/27 | 1,438 | 1,456 | 1,435 | 1,452 | -8 | -0.5% | 243,200 |
| 2022/04/26 | 1,454 | 1,465 | 1,452 | 1,460 | +15 | +1% | 129,200 |
| 2022/04/25 | 1,443 | 1,447 | 1,436 | 1,445 | -4 | -0.3% | 154,900 |
| 2022/04/22 | 1,454 | 1,462 | 1,447 | 1,449 | -25 | -1.7% | 149,000 |
| 2022/04/21 | 1,465 | 1,477 | 1,462 | 1,474 | +5 | +0.3% | 117,700 |
| 2022/04/20 | 1,462 | 1,473 | 1,455 | 1,469 | +26 | +1.8% | 185,100 |
| 2022/04/19 | 1,443 | 1,456 | 1,437 | 1,443 | -11 | -0.8% | 181,800 |
| 2022/04/18 | 1,455 | 1,458 | 1,443 | 1,454 | -8 | -0.5% | 109,500 |
| 2022/04/15 | 1,457 | 1,464 | 1,451 | 1,462 | -2 | -0.1% | 74,300 |
| 2022/04/14 | 1,461 | 1,468 | 1,458 | 1,464 | -7 | -0.5% | 108,900 |
| 2022/04/13 | 1,472 | 1,474 | 1,458 | 1,471 | -1 | -0.1% | 129,100 |
| 2022/04/12 | 1,465 | 1,476 | 1,463 | 1,472 | +7 | +0.5% | 119,400 |
| 2022/04/11 | 1,472 | 1,476 | 1,455 | 1,465 | +1 | +0.1% | 157,500 |
| 2022/04/08 | 1,496 | 1,496 | 1,454 | 1,464 | -23 | -1.5% | 160,700 |
| 2022/04/07 | 1,481 | 1,487 | 1,460 | 1,487 | ±0 | ±0% | 206,100 |
| 2022/04/06 | 1,501 | 1,505 | 1,485 | 1,487 | -23 | -1.5% | 119,800 |
| 2022/04/05 | 1,535 | 1,536 | 1,496 | 1,510 | -4 | -0.3% | 168,200 |
| 2022/04/04 | 1,507 | 1,520 | 1,507 | 1,514 | +3 | +0.2% | 82,100 |
| 2022/04/01 | 1,495 | 1,514 | 1,478 | 1,511 | +3 | +0.2% | 175,300 |
| 2022/03/31 | 1,518 | 1,521 | 1,504 | 1,508 | +1 | +0.1% | 213,200 |
| 2022/03/30 | 1,516 | 1,523 | 1,499 | 1,507 | -39 | -2.5% | 190,900 |
| 2022/03/29 | 1,537 | 1,546 | 1,522 | 1,546 | -2 | -0.1% | 188,100 |
| 2022/03/28 | 1,565 | 1,566 | 1,543 | 1,548 | -6 | -0.4% | 161,500 |
701～
750
件表示中 / 3682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 | 239,400円 | +3.6% | +30.5% | 2.51% | 10.14倍 | 0.56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 | 120,900円 | +17.5% | +25.5% | 0.00% | 40.27倍 | 8.89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 |
| ＮＳＤ | 337,100円 | +5.7% | +10.2% | 2.43% | 23.01倍 | 4.18倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| Ｓａｎｓａｎ | 192,600円 | +28.5% | +63.4% | 0.00% | 156.84倍 | 16.76倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| マネフォワード | 413,900円 | +22.6% | - | 0.00% | - | 6.44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 |
市場注目の銘柄
チャート関連のコラム
