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 |
---|---|---|---|---|---|---|---|
2020/08/20 | 1,662 | 1,688 | 1,660 | 1,686 | +14 | +0.8% | 220,600 |
2020/08/19 | 1,652 | 1,673 | 1,644 | 1,672 | +29 | +1.8% | 188,100 |
2020/08/18 | 1,640 | 1,651 | 1,629 | 1,643 | +5 | +0.3% | 192,600 |
2020/08/17 | 1,649 | 1,661 | 1,632 | 1,638 | +2 | +0.1% | 152,400 |
2020/08/14 | 1,640 | 1,648 | 1,629 | 1,636 | +11 | +0.7% | 159,100 |
2020/08/13 | 1,642 | 1,645 | 1,614 | 1,625 | -9 | -0.6% | 148,000 |
2020/08/12 | 1,602 | 1,640 | 1,589 | 1,634 | +31 | +1.9% | 180,400 |
2020/08/11 | 1,550 | 1,604 | 1,548 | 1,603 | +63 | +4.1% | 189,100 |
2020/08/07 | 1,538 | 1,553 | 1,529 | 1,540 | +15 | +1% | 190,700 |
2020/08/06 | 1,535 | 1,553 | 1,524 | 1,525 | -10 | -0.7% | 126,000 |
2020/08/05 | 1,523 | 1,536 | 1,509 | 1,535 | -3 | -0.2% | 125,000 |
2020/08/04 | 1,500 | 1,538 | 1,500 | 1,538 | +50 | +3.4% | 119,700 |
2020/08/03 | 1,485 | 1,503 | 1,477 | 1,488 | +44 | +3% | 117,700 |
2020/07/31 | 1,502 | 1,507 | 1,440 | 1,444 | -83 | -5.4% | 230,200 |
2020/07/30 | 1,555 | 1,555 | 1,521 | 1,527 | -27 | -1.7% | 68,200 |
2020/07/29 | 1,564 | 1,573 | 1,544 | 1,554 | -19 | -1.2% | 90,100 |
2020/07/28 | 1,574 | 1,588 | 1,563 | 1,573 | +14 | +0.9% | 180,100 |
2020/07/27 | 1,537 | 1,566 | 1,525 | 1,559 | +12 | +0.8% | 152,900 |
2020/07/22 | 1,538 | 1,567 | 1,535 | 1,547 | +12 | +0.8% | 132,800 |
2020/07/21 | 1,546 | 1,558 | 1,530 | 1,535 | -38 | -2.4% | 211,100 |
2020/07/20 | 1,550 | 1,574 | 1,540 | 1,573 | +22 | +1.4% | 129,500 |
2020/07/17 | 1,536 | 1,565 | 1,530 | 1,551 | +24 | +1.6% | 198,700 |
2020/07/16 | 1,554 | 1,566 | 1,523 | 1,527 | -13 | -0.8% | 166,300 |
2020/07/15 | 1,528 | 1,558 | 1,527 | 1,540 | +28 | +1.9% | 149,500 |
2020/07/14 | 1,530 | 1,530 | 1,508 | 1,512 | -16 | -1% | 64,300 |
2020/07/13 | 1,518 | 1,534 | 1,513 | 1,528 | +46 | +3.1% | 53,100 |
2020/07/10 | 1,518 | 1,526 | 1,482 | 1,482 | -43 | -2.8% | 137,100 |
2020/07/09 | 1,526 | 1,544 | 1,518 | 1,525 | -7 | -0.5% | 172,800 |
2020/07/08 | 1,512 | 1,549 | 1,510 | 1,532 | +19 | +1.3% | 139,900 |
2020/07/07 | 1,513 | 1,514 | 1,498 | 1,513 | -9 | -0.6% | 147,400 |
2020/07/06 | 1,501 | 1,523 | 1,498 | 1,522 | +20 | +1.3% | 106,600 |
2020/07/03 | 1,513 | 1,526 | 1,486 | 1,502 | -18 | -1.2% | 116,300 |
2020/07/02 | 1,515 | 1,542 | 1,511 | 1,520 | -23 | -1.5% | 209,900 |
2020/07/01 | 1,570 | 1,573 | 1,537 | 1,543 | -28 | -1.8% | 100,600 |
2020/06/30 | 1,594 | 1,606 | 1,570 | 1,571 | +8 | +0.5% | 74,500 |
2020/06/29 | 1,587 | 1,594 | 1,563 | 1,563 | -32 | -2% | 121,100 |
2020/06/26 | 1,587 | 1,604 | 1,577 | 1,595 | +26 | +1.7% | 76,500 |
2020/06/25 | 1,570 | 1,572 | 1,558 | 1,569 | -17 | -1.1% | 116,500 |
2020/06/24 | 1,605 | 1,606 | 1,583 | 1,586 | -27 | -1.7% | 84,600 |
2020/06/23 | 1,619 | 1,627 | 1,605 | 1,613 | -6 | -0.4% | 109,600 |
2020/06/22 | 1,609 | 1,627 | 1,609 | 1,619 | -1 | -0.1% | 73,400 |
2020/06/19 | 1,644 | 1,645 | 1,615 | 1,620 | -12 | -0.7% | 128,300 |
2020/06/18 | 1,620 | 1,634 | 1,608 | 1,632 | +4 | +0.2% | 100,300 |
2020/06/17 | 1,644 | 1,648 | 1,619 | 1,628 | -45 | -2.7% | 137,100 |
2020/06/16 | 1,612 | 1,674 | 1,601 | 1,673 | +130 | +8.4% | 262,100 |
2020/06/15 | 1,559 | 1,586 | 1,543 | 1,543 | -10 | -0.6% | 131,600 |
2020/06/12 | 1,565 | 1,565 | 1,533 | 1,553 | -50 | -3.1% | 201,400 |
2020/06/11 | 1,625 | 1,638 | 1,602 | 1,603 | -62 | -3.7% | 166,000 |
2020/06/10 | 1,696 | 1,696 | 1,658 | 1,665 | -41 | -2.4% | 190,800 |
2020/06/09 | 1,729 | 1,729 | 1,679 | 1,706 | +4 | +0.2% | 196,200 |
951~
1000
件表示中 / 3492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 | 213,600円 | +0.4% | +0.4% | 2.34% | 12.06倍 | 0.51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 | 299,400円 | +7.3% | +8.6% | 2.87% | 16.49倍 | 3.10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 | 282,900円 | +0.6% | +2.4% | 1.06% | 9.57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 | 177,800円 | +28.0% | +719.7% | 0.00% | 298.32倍 | 17.19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 | 314,700円 | +32.8% | +31.8% | 0.44% | 33.16倍 | 2.91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