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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 1,886 | 1,917 | 1,877 | 1,912 | +36 | +1.9% | 170,300 |
2021/06/10 | 1,889 | 1,897 | 1,870 | 1,876 | -20 | -1.1% | 89,300 |
2021/06/09 | 1,920 | 1,926 | 1,895 | 1,896 | -30 | -1.6% | 70,600 |
2021/06/08 | 1,897 | 1,927 | 1,893 | 1,926 | +27 | +1.4% | 42,700 |
2021/06/07 | 1,908 | 1,911 | 1,896 | 1,899 | -8 | -0.4% | 58,800 |
2021/06/04 | 1,926 | 1,930 | 1,900 | 1,907 | -19 | -1% | 73,900 |
2021/06/03 | 1,910 | 1,927 | 1,902 | 1,926 | +10 | +0.5% | 82,000 |
2021/06/02 | 1,893 | 1,924 | 1,889 | 1,916 | +39 | +2.1% | 139,600 |
2021/06/01 | 1,887 | 1,892 | 1,854 | 1,877 | +2 | +0.1% | 83,100 |
2021/05/31 | 1,886 | 1,900 | 1,870 | 1,875 | -25 | -1.3% | 80,100 |
2021/05/28 | 1,900 | 1,906 | 1,873 | 1,900 | +34 | +1.8% | 113,700 |
2021/05/27 | 1,879 | 1,889 | 1,866 | 1,866 | +3 | +0.2% | 145,000 |
2021/05/26 | 1,853 | 1,874 | 1,852 | 1,863 | -30 | -1.6% | 66,500 |
2021/05/25 | 1,902 | 1,917 | 1,890 | 1,893 | -4 | -0.2% | 92,700 |
2021/05/24 | 1,858 | 1,909 | 1,858 | 1,897 | +16 | +0.9% | 93,400 |
2021/05/21 | 1,886 | 1,914 | 1,879 | 1,881 | -5 | -0.3% | 101,200 |
2021/05/20 | 1,822 | 1,894 | 1,822 | 1,886 | +31 | +1.7% | 180,700 |
2021/05/19 | 1,850 | 1,865 | 1,840 | 1,855 | -35 | -1.9% | 224,700 |
2021/05/18 | 1,886 | 1,903 | 1,879 | 1,890 | +21 | +1.1% | 129,400 |
2021/05/17 | 1,892 | 1,906 | 1,869 | 1,869 | -40 | -2.1% | 103,400 |
2021/05/14 | 1,926 | 1,930 | 1,907 | 1,909 | -24 | -1.2% | 166,900 |
2021/05/13 | 1,984 | 1,986 | 1,929 | 1,933 | -17 | -0.9% | 113,900 |
2021/05/12 | 1,900 | 1,973 | 1,891 | 1,950 | +3 | +0.2% | 215,700 |
2021/05/11 | 1,974 | 1,987 | 1,940 | 1,947 | -64 | -3.2% | 149,700 |
2021/05/10 | 1,990 | 2,027 | 1,980 | 2,011 | +11 | +0.6% | 87,800 |
2021/05/07 | 2,005 | 2,028 | 1,991 | 2,000 | -27 | -1.3% | 123,000 |
2021/05/06 | 2,014 | 2,072 | 2,000 | 2,027 | +29 | +1.5% | 127,700 |
2021/04/30 | 1,986 | 2,008 | 1,977 | 1,998 | +41 | +2.1% | 172,300 |
2021/04/28 | 1,973 | 1,976 | 1,956 | 1,957 | -18 | -0.9% | 108,900 |
2021/04/27 | 1,993 | 1,993 | 1,973 | 1,975 | -24 | -1.2% | 90,800 |
2021/04/26 | 1,977 | 2,007 | 1,960 | 1,999 | +11 | +0.6% | 117,100 |
2021/04/23 | 1,996 | 2,016 | 1,983 | 1,988 | -20 | -1% | 89,800 |
2021/04/22 | 2,027 | 2,033 | 1,995 | 2,008 | +5 | +0.2% | 68,700 |
2021/04/21 | 2,021 | 2,027 | 1,985 | 2,003 | -51 | -2.5% | 72,700 |
2021/04/20 | 2,096 | 2,098 | 2,043 | 2,054 | -48 | -2.3% | 87,100 |
2021/04/19 | 2,105 | 2,113 | 2,093 | 2,102 | ±0 | ±0% | 110,000 |
2021/04/16 | 2,092 | 2,104 | 2,084 | 2,102 | +13 | +0.6% | 62,600 |
2021/04/15 | 2,080 | 2,105 | 2,074 | 2,089 | +31 | +1.5% | 67,400 |
2021/04/14 | 2,070 | 2,070 | 2,039 | 2,058 | -32 | -1.5% | 68,200 |
2021/04/13 | 2,082 | 2,103 | 2,074 | 2,090 | +8 | +0.4% | 96,600 |
2021/04/12 | 2,068 | 2,093 | 2,058 | 2,082 | +39 | +1.9% | 65,900 |
2021/04/09 | 2,027 | 2,072 | 2,027 | 2,043 | +9 | +0.4% | 95,500 |
2021/04/08 | 2,058 | 2,063 | 2,021 | 2,034 | -19 | -0.9% | 113,300 |
2021/04/07 | 2,028 | 2,062 | 2,022 | 2,053 | +29 | +1.4% | 114,600 |
2021/04/06 | 2,053 | 2,063 | 1,997 | 2,024 | -39 | -1.9% | 142,900 |
2021/04/05 | 2,070 | 2,082 | 2,055 | 2,063 | -33 | -1.6% | 145,400 |
2021/04/02 | 2,103 | 2,113 | 2,085 | 2,096 | +5 | +0.2% | 87,300 |
2021/04/01 | 2,103 | 2,131 | 2,066 | 2,091 | +10 | +0.5% | 154,000 |
2021/03/31 | 2,121 | 2,126 | 2,080 | 2,081 | -52 | -2.4% | 158,700 |
2021/03/30 | 2,140 | 2,155 | 2,110 | 2,133 | -41 | -1.9% | 190,800 |
751~
800
件表示中 / 3490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 | 216,800円 | +0.4% | +0.4% | 2.31% | 12.24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 |
ネットワン | 300,500円 | +7.3% | +8.6% | 2.86% | 16.55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 | 283,700円 | +0.6% | +2.4% | 1.06% | 9.59倍 | 1.24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 | 173,000円 | +28.0% | +719.7% | 0.00% | 290.27倍 | 16.73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 |
JMDC | 326,500円 | +32.8% | +31.8% | 0.43% | 34.40倍 | 3.02倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム