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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,514 | 1,521 | 1,473 | 1,475 | -32 | -2.1% | 134,800 |
| 2022/06/14 | 1,500 | 1,515 | 1,498 | 1,507 | -20 | -1.3% | 131,400 |
| 2022/06/13 | 1,518 | 1,538 | 1,510 | 1,527 | -13 | -0.8% | 99,900 |
| 2022/06/10 | 1,529 | 1,550 | 1,506 | 1,540 | -5 | -0.3% | 134,500 |
| 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 |
751～
800
件表示中 / 3767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 | 314,000円 | +2.8% | +1.6% | 1.91% | 12.14倍 | 0.71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 |
| メルカリ | 227,800円 | +6.4% | +3.0% | 0.00% | 18.75倍 | 3.78倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| マネフォワード | 648,300円 | +22.6% | - | 0.00% | - | 9.92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 | 465,000円 | +4.4% | +1.9% | 0.52% | 23.89倍 | 2.84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 |
| ＡＮＹＣＯＬＯＲ | 482,000円 | +14.3% | +17.2% | 1.45% | 22.33倍 | 13.40倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
