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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 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 |
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 |
1051~
1100
件表示中 / 3553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 | 202,200円 | +0.4% | +0.4% | 2.47% | 11.42倍 | 0.49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 |
ガンホー | 306,400円 | -8.2% | -14.7% | 0.98% | 12.30倍 | 1.36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 |
ジャストシステ | 358,000円 | +2.5% | +3.5% | 0.56% | 19.16倍 | 2.45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 |
TKC | 387,500円 | +3.6% | +2.9% | 2.32% | 18.66倍 | 2.02倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「TKC全国会」が営業基盤 |
沖縄セルラー | 414,500円 | +2.6% | +2.4% | 2.90% | 16.08倍 | 2.07倍 |
|
KDDI傘下の総合通信会社。沖縄県では携帯シェア5割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム