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 |
---|---|---|---|---|---|---|---|
2021/01/14 | 1,815 | 1,867 | 1,803 | 1,847 | +20 | +1.1% | 184,700 |
2021/01/13 | 1,811 | 1,854 | 1,811 | 1,827 | -20 | -1.1% | 235,000 |
2021/01/12 | 1,820 | 1,854 | 1,807 | 1,847 | +38 | +2.1% | 284,800 |
2021/01/08 | 1,754 | 1,815 | 1,754 | 1,809 | +33 | +1.9% | 205,000 |
2021/01/07 | 1,749 | 1,828 | 1,737 | 1,776 | +67 | +3.9% | 346,800 |
2021/01/06 | 1,707 | 1,735 | 1,697 | 1,709 | +42 | +2.5% | 206,300 |
2021/01/05 | 1,637 | 1,671 | 1,635 | 1,667 | +9 | +0.5% | 150,300 |
2021/01/04 | 1,682 | 1,682 | 1,641 | 1,658 | -34 | -2% | 98,700 |
2020/12/30 | 1,712 | 1,712 | 1,682 | 1,692 | -17 | -1% | 133,600 |
2020/12/29 | 1,713 | 1,719 | 1,696 | 1,709 | -1 | -0.1% | 247,300 |
2020/12/28 | 1,718 | 1,729 | 1,693 | 1,710 | -8 | -0.5% | 155,500 |
2020/12/25 | 1,673 | 1,729 | 1,673 | 1,718 | +52 | +3.1% | 196,600 |
2020/12/24 | 1,667 | 1,684 | 1,658 | 1,666 | -1 | -0.1% | 111,100 |
2020/12/23 | 1,698 | 1,707 | 1,662 | 1,667 | -20 | -1.2% | 107,200 |
2020/12/22 | 1,677 | 1,702 | 1,661 | 1,687 | +4 | +0.2% | 138,300 |
2020/12/21 | 1,714 | 1,730 | 1,670 | 1,683 | -22 | -1.3% | 130,300 |
2020/12/18 | 1,654 | 1,719 | 1,650 | 1,705 | +39 | +2.3% | 376,600 |
2020/12/17 | 1,680 | 1,682 | 1,649 | 1,666 | -16 | -1% | 181,100 |
2020/12/16 | 1,729 | 1,729 | 1,680 | 1,682 | -46 | -2.7% | 142,200 |
2020/12/15 | 1,722 | 1,754 | 1,718 | 1,728 | -4 | -0.2% | 229,400 |
2020/12/14 | 1,698 | 1,745 | 1,696 | 1,732 | +34 | +2% | 185,100 |
2020/12/11 | 1,710 | 1,720 | 1,671 | 1,698 | -2 | -0.1% | 198,900 |
2020/12/10 | 1,657 | 1,712 | 1,657 | 1,700 | +43 | +2.6% | 200,800 |
2020/12/09 | 1,643 | 1,657 | 1,630 | 1,657 | +3 | +0.2% | 145,200 |
2020/12/08 | 1,648 | 1,673 | 1,646 | 1,654 | -8 | -0.5% | 78,100 |
2020/12/07 | 1,664 | 1,674 | 1,655 | 1,662 | -15 | -0.9% | 92,400 |
2020/12/04 | 1,690 | 1,692 | 1,670 | 1,677 | -43 | -2.5% | 199,200 |
2020/12/03 | 1,721 | 1,735 | 1,705 | 1,720 | -11 | -0.6% | 126,200 |
2020/12/02 | 1,703 | 1,746 | 1,681 | 1,731 | +48 | +2.9% | 209,900 |
2020/12/01 | 1,676 | 1,685 | 1,641 | 1,683 | -1 | -0.1% | 196,800 |
2020/11/30 | 1,745 | 1,749 | 1,684 | 1,684 | -80 | -4.5% | 142,300 |
2020/11/27 | 1,749 | 1,774 | 1,732 | 1,764 | +31 | +1.8% | 150,600 |
2020/11/26 | 1,691 | 1,736 | 1,691 | 1,733 | +14 | +0.8% | 98,900 |
2020/11/25 | 1,776 | 1,779 | 1,717 | 1,719 | -41 | -2.3% | 138,200 |
2020/11/24 | 1,769 | 1,776 | 1,742 | 1,760 | +29 | +1.7% | 169,900 |
2020/11/20 | 1,734 | 1,752 | 1,723 | 1,731 | -24 | -1.4% | 130,900 |
2020/11/19 | 1,748 | 1,767 | 1,739 | 1,755 | +7 | +0.4% | 176,900 |
2020/11/18 | 1,751 | 1,760 | 1,723 | 1,748 | -19 | -1.1% | 109,100 |
2020/11/17 | 1,760 | 1,770 | 1,730 | 1,767 | +16 | +0.9% | 137,300 |
2020/11/16 | 1,733 | 1,765 | 1,707 | 1,751 | +55 | +3.2% | 182,100 |
2020/11/13 | 1,733 | 1,745 | 1,688 | 1,696 | -53 | -3% | 268,400 |
2020/11/12 | 1,767 | 1,768 | 1,680 | 1,749 | -16 | -0.9% | 163,700 |
2020/11/11 | 1,712 | 1,767 | 1,703 | 1,765 | +93 | +5.6% | 263,200 |
2020/11/10 | 1,665 | 1,677 | 1,640 | 1,672 | +63 | +3.9% | 208,100 |
2020/11/09 | 1,620 | 1,620 | 1,592 | 1,609 | +4 | +0.2% | 109,600 |
2020/11/06 | 1,607 | 1,619 | 1,592 | 1,605 | +2 | +0.1% | 99,000 |
2020/11/05 | 1,599 | 1,606 | 1,565 | 1,603 | +3 | +0.2% | 209,400 |
2020/11/04 | 1,626 | 1,626 | 1,599 | 1,600 | -4 | -0.2% | 146,700 |
2020/11/02 | 1,590 | 1,613 | 1,586 | 1,604 | +30 | +1.9% | 79,200 |
2020/10/30 | 1,621 | 1,621 | 1,565 | 1,574 | -47 | -2.9% | 123,100 |
851~
900
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