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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,169 | 2,228 | 2,169 | 2,223 | +55 | +2.5% | 157,400 |
| 2025/01/20 | 2,163 | 2,225 | 2,137 | 2,168 | +55 | +2.6% | 274,900 |
| 2025/01/17 | 2,089 | 2,113 | 2,071 | 2,113 | +14 | +0.7% | 108,900 |
| 2025/01/16 | 2,082 | 2,117 | 2,082 | 2,099 | ±0 | ±0% | 98,700 |
| 2025/01/15 | 2,103 | 2,112 | 2,076 | 2,099 | -13 | -0.6% | 135,600 |
| 2025/01/14 | 2,156 | 2,156 | 2,088 | 2,112 | -44 | -2% | 123,200 |
| 2025/01/10 | 2,148 | 2,182 | 2,146 | 2,156 | -12 | -0.6% | 129,000 |
| 2025/01/09 | 2,202 | 2,202 | 2,150 | 2,168 | -38 | -1.7% | 142,000 |
| 2025/01/08 | 2,173 | 2,208 | 2,151 | 2,206 | -11 | -0.5% | 201,200 |
| 2025/01/07 | 2,260 | 2,260 | 2,201 | 2,217 | -24 | -1.1% | 199,000 |
| 2025/01/06 | 2,299 | 2,302 | 2,221 | 2,241 | -52 | -2.3% | 169,300 |
| 2024/12/30 | 2,327 | 2,328 | 2,272 | 2,293 | -32 | -1.4% | 101,300 |
| 2024/12/27 | 2,342 | 2,342 | 2,300 | 2,325 | -16 | -0.7% | 114,200 |
| 2024/12/26 | 2,351 | 2,356 | 2,303 | 2,341 | -2 | -0.1% | 216,600 |
| 2024/12/25 | 2,323 | 2,343 | 2,303 | 2,343 | +2 | +0.1% | 157,300 |
| 2024/12/24 | 2,349 | 2,349 | 2,314 | 2,341 | -2 | -0.1% | 99,700 |
| 2024/12/23 | 2,363 | 2,373 | 2,340 | 2,343 | -6 | -0.3% | 109,800 |
| 2024/12/20 | 2,362 | 2,374 | 2,340 | 2,349 | +13 | +0.6% | 156,100 |
| 2024/12/19 | 2,267 | 2,354 | 2,244 | 2,336 | +68 | +3% | 215,900 |
| 2024/12/18 | 2,311 | 2,315 | 2,261 | 2,268 | -32 | -1.4% | 123,200 |
| 2024/12/17 | 2,328 | 2,345 | 2,297 | 2,300 | -19 | -0.8% | 107,700 |
| 2024/12/16 | 2,344 | 2,353 | 2,311 | 2,319 | -23 | -1% | 103,200 |
| 2024/12/13 | 2,329 | 2,353 | 2,314 | 2,342 | +11 | +0.5% | 191,800 |
| 2024/12/12 | 2,278 | 2,361 | 2,278 | 2,331 | +70 | +3.1% | 250,400 |
| 2024/12/11 | 2,229 | 2,270 | 2,213 | 2,261 | +32 | +1.4% | 104,100 |
| 2024/12/10 | 2,249 | 2,249 | 2,200 | 2,229 | +4 | +0.2% | 166,400 |
| 2024/12/09 | 2,257 | 2,270 | 2,217 | 2,225 | -32 | -1.4% | 109,600 |
| 2024/12/06 | 2,240 | 2,265 | 2,221 | 2,257 | +23 | +1% | 134,400 |
| 2024/12/05 | 2,186 | 2,263 | 2,186 | 2,234 | +53 | +2.4% | 185,800 |
| 2024/12/04 | 2,204 | 2,208 | 2,163 | 2,181 | -33 | -1.5% | 114,400 |
| 2024/12/03 | 2,227 | 2,235 | 2,191 | 2,214 | +1 | ±0% | 163,000 |
| 2024/12/02 | 2,185 | 2,223 | 2,161 | 2,213 | +31 | +1.4% | 145,100 |
| 2024/11/29 | 2,103 | 2,193 | 2,103 | 2,182 | +70 | +3.3% | 115,600 |
| 2024/11/28 | 2,108 | 2,140 | 2,098 | 2,112 | -3 | -0.1% | 81,500 |
| 2024/11/27 | 2,159 | 2,159 | 2,104 | 2,115 | -44 | -2% | 100,900 |
| 2024/11/26 | 2,093 | 2,169 | 2,088 | 2,159 | +49 | +2.3% | 129,700 |
| 2024/11/25 | 2,130 | 2,146 | 2,108 | 2,110 | ±0 | ±0% | 170,000 |
| 2024/11/22 | 2,053 | 2,126 | 2,049 | 2,110 | +57 | +2.8% | 165,900 |
| 2024/11/21 | 2,052 | 2,081 | 2,050 | 2,053 | -16 | -0.8% | 83,300 |
| 2024/11/20 | 2,016 | 2,085 | 2,016 | 2,069 | +43 | +2.1% | 152,500 |
| 2024/11/19 | 2,033 | 2,044 | 2,016 | 2,026 | -7 | -0.3% | 70,400 |
| 2024/11/18 | 2,032 | 2,038 | 2,018 | 2,033 | +1 | ±0% | 71,300 |
| 2024/11/15 | 2,000 | 2,039 | 2,000 | 2,032 | +43 | +2.2% | 108,000 |
| 2024/11/14 | 1,975 | 2,012 | 1,958 | 1,989 | +14 | +0.7% | 76,400 |
| 2024/11/13 | 1,977 | 1,983 | 1,963 | 1,975 | -2 | -0.1% | 76,000 |
| 2024/11/12 | 2,011 | 2,011 | 1,962 | 1,977 | -30 | -1.5% | 127,500 |
| 2024/11/11 | 2,018 | 2,039 | 1,968 | 2,007 | +29 | +1.5% | 180,200 |
| 2024/11/08 | 2,002 | 2,012 | 1,968 | 1,978 | +5 | +0.3% | 138,200 |
| 2024/11/07 | 1,964 | 1,999 | 1,950 | 1,973 | +35 | +1.8% | 147,600 |
| 2024/11/06 | 1,924 | 1,948 | 1,922 | 1,938 | +7 | +0.4% | 161,400 |
51～
100
件表示中 / 3673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 | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17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 | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56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 | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00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 | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87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 | 387,100円 | +22.6% | - | 0.00% | - | 6.03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
