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 |
---|---|---|---|---|---|---|---|
2020/06/08 | 1,645 | 1,706 | 1,635 | 1,702 | +59 | +3.6% | 208,400 |
2020/06/05 | 1,658 | 1,658 | 1,623 | 1,643 | -7 | -0.4% | 149,800 |
2020/06/04 | 1,657 | 1,657 | 1,632 | 1,650 | +5 | +0.3% | 228,300 |
2020/06/03 | 1,640 | 1,674 | 1,639 | 1,645 | -35 | -2.1% | 228,300 |
2020/06/02 | 1,682 | 1,697 | 1,671 | 1,680 | +9 | +0.5% | 98,100 |
2020/06/01 | 1,676 | 1,679 | 1,656 | 1,671 | -21 | -1.2% | 75,700 |
2020/05/29 | 1,677 | 1,696 | 1,663 | 1,692 | +15 | +0.9% | 177,200 |
2020/05/28 | 1,699 | 1,705 | 1,667 | 1,677 | -5 | -0.3% | 133,200 |
2020/05/27 | 1,637 | 1,687 | 1,624 | 1,682 | +39 | +2.4% | 143,600 |
2020/05/26 | 1,608 | 1,643 | 1,604 | 1,643 | +44 | +2.8% | 92,400 |
2020/05/25 | 1,604 | 1,605 | 1,581 | 1,599 | +22 | +1.4% | 81,600 |
2020/05/22 | 1,600 | 1,601 | 1,569 | 1,577 | -36 | -2.2% | 111,400 |
2020/05/21 | 1,595 | 1,619 | 1,576 | 1,613 | +5 | +0.3% | 109,900 |
2020/05/20 | 1,630 | 1,630 | 1,602 | 1,608 | -25 | -1.5% | 111,900 |
2020/05/19 | 1,628 | 1,636 | 1,599 | 1,633 | +26 | +1.6% | 108,700 |
2020/05/18 | 1,563 | 1,617 | 1,560 | 1,607 | +50 | +3.2% | 147,200 |
2020/05/15 | 1,608 | 1,608 | 1,537 | 1,557 | -7 | -0.4% | 148,400 |
2020/05/14 | 1,587 | 1,615 | 1,564 | 1,564 | -53 | -3.3% | 96,900 |
2020/05/13 | 1,590 | 1,628 | 1,581 | 1,617 | +2 | +0.1% | 129,000 |
2020/05/12 | 1,644 | 1,652 | 1,613 | 1,615 | -22 | -1.3% | 93,000 |
2020/05/11 | 1,622 | 1,642 | 1,612 | 1,637 | +27 | +1.7% | 91,700 |
2020/05/08 | 1,603 | 1,610 | 1,578 | 1,610 | +30 | +1.9% | 134,800 |
2020/05/07 | 1,588 | 1,604 | 1,576 | 1,580 | -4 | -0.3% | 124,000 |
2020/05/01 | 1,584 | 1,601 | 1,571 | 1,584 | -25 | -1.6% | 70,600 |
2020/04/30 | 1,640 | 1,642 | 1,609 | 1,609 | +9 | +0.6% | 126,500 |
2020/04/28 | 1,607 | 1,607 | 1,575 | 1,600 | +15 | +0.9% | 99,800 |
2020/04/27 | 1,574 | 1,592 | 1,567 | 1,585 | +34 | +2.2% | 113,500 |
2020/04/24 | 1,543 | 1,552 | 1,517 | 1,551 | +15 | +1% | 92,000 |
2020/04/23 | 1,500 | 1,536 | 1,500 | 1,536 | +24 | +1.6% | 93,100 |
2020/04/22 | 1,500 | 1,516 | 1,490 | 1,512 | -20 | -1.3% | 146,200 |
2020/04/21 | 1,546 | 1,554 | 1,518 | 1,532 | -34 | -2.2% | 167,800 |
2020/04/20 | 1,568 | 1,581 | 1,561 | 1,566 | -54 | -3.3% | 138,400 |
2020/04/17 | 1,583 | 1,624 | 1,568 | 1,620 | +47 | +3% | 176,100 |
2020/04/16 | 1,540 | 1,573 | 1,534 | 1,573 | +21 | +1.4% | 134,000 |
2020/04/15 | 1,569 | 1,582 | 1,542 | 1,552 | -57 | -3.5% | 175,400 |
2020/04/14 | 1,599 | 1,610 | 1,580 | 1,609 | +20 | +1.3% | 118,300 |
2020/04/13 | 1,578 | 1,592 | 1,566 | 1,589 | ±0 | ±0% | 77,800 |
2020/04/10 | 1,574 | 1,596 | 1,541 | 1,589 | -9 | -0.6% | 192,200 |
2020/04/09 | 1,580 | 1,607 | 1,565 | 1,598 | -1 | -0.1% | 111,200 |
2020/04/08 | 1,630 | 1,633 | 1,577 | 1,599 | -6 | -0.4% | 152,500 |
2020/04/07 | 1,620 | 1,629 | 1,576 | 1,605 | +9 | +0.6% | 227,400 |
2020/04/06 | 1,589 | 1,615 | 1,548 | 1,596 | +82 | +5.4% | 186,900 |
2020/04/03 | 1,538 | 1,578 | 1,502 | 1,514 | -28 | -1.8% | 123,100 |
2020/04/02 | 1,585 | 1,620 | 1,540 | 1,542 | -78 | -4.8% | 131,500 |
2020/04/01 | 1,649 | 1,689 | 1,581 | 1,620 | -12 | -0.7% | 230,500 |
2020/03/31 | 1,682 | 1,704 | 1,630 | 1,632 | -90 | -5.2% | 212,000 |
2020/03/30 | 1,699 | 1,722 | 1,627 | 1,722 | -37 | -2.1% | 200,800 |
2020/03/27 | 1,734 | 1,773 | 1,687 | 1,759 | +123 | +7.5% | 458,900 |
2020/03/26 | 1,543 | 1,637 | 1,534 | 1,636 | +62 | +3.9% | 463,600 |
2020/03/25 | 1,562 | 1,610 | 1,534 | 1,574 | +82 | +5.5% | 351,400 |
1001~
1050
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