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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 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 |
2020/03/24 | 1,520 | 1,533 | 1,468 | 1,492 | -32 | -2.1% | 328,500 |
2020/03/23 | 1,508 | 1,623 | 1,508 | 1,524 | +59 | +4% | 336,100 |
2020/03/19 | 1,434 | 1,474 | 1,425 | 1,465 | +41 | +2.9% | 274,800 |
2020/03/18 | 1,460 | 1,494 | 1,422 | 1,424 | -59 | -4% | 504,700 |
2020/03/17 | 1,439 | 1,497 | 1,407 | 1,483 | +8 | +0.5% | 518,900 |
2020/03/16 | 1,555 | 1,557 | 1,470 | 1,475 | -58 | -3.8% | 192,900 |
2020/03/13 | 1,475 | 1,594 | 1,423 | 1,533 | -21 | -1.4% | 429,300 |
2020/03/12 | 1,587 | 1,595 | 1,534 | 1,554 | -41 | -2.6% | 344,100 |
2020/03/11 | 1,622 | 1,642 | 1,589 | 1,595 | -29 | -1.8% | 355,500 |
2020/03/10 | 1,606 | 1,628 | 1,533 | 1,624 | -6 | -0.4% | 363,800 |
2020/03/09 | 1,691 | 1,699 | 1,604 | 1,630 | -139 | -7.9% | 370,400 |
2020/03/06 | 1,753 | 1,784 | 1,749 | 1,769 | -1 | -0.1% | 461,800 |
2020/03/05 | 1,805 | 1,805 | 1,768 | 1,770 | -23 | -1.3% | 221,400 |
2020/03/04 | 1,793 | 1,808 | 1,775 | 1,793 | -13 | -0.7% | 189,900 |
2020/03/03 | 1,863 | 1,866 | 1,806 | 1,806 | -58 | -3.1% | 283,900 |
2020/03/02 | 1,808 | 1,873 | 1,803 | 1,864 | +39 | +2.1% | 312,500 |
2020/02/28 | 1,851 | 1,870 | 1,808 | 1,825 | -66 | -3.5% | 259,800 |
2020/02/27 | 1,914 | 1,919 | 1,881 | 1,891 | -33 | -1.7% | 169,500 |
2020/02/26 | 1,900 | 1,931 | 1,882 | 1,924 | -14 | -0.7% | 223,400 |
2020/02/25 | 1,940 | 1,954 | 1,922 | 1,938 | -75 | -3.7% | 183,300 |
2020/02/21 | 2,005 | 2,024 | 2,003 | 2,013 | -14 | -0.7% | 198,400 |
2020/02/20 | 2,060 | 2,070 | 2,023 | 2,027 | -4 | -0.2% | 98,100 |
2020/02/19 | 2,051 | 2,051 | 2,024 | 2,031 | +6 | +0.3% | 108,200 |
2020/02/18 | 2,041 | 2,048 | 2,015 | 2,025 | -35 | -1.7% | 132,800 |
2020/02/17 | 2,079 | 2,080 | 2,050 | 2,060 | -53 | -2.5% | 151,100 |
2020/02/14 | 2,132 | 2,138 | 2,094 | 2,113 | -19 | -0.9% | 128,800 |
2020/02/13 | 2,158 | 2,158 | 2,128 | 2,132 | -6 | -0.3% | 139,300 |
2020/02/12 | 2,141 | 2,148 | 2,102 | 2,138 | -13 | -0.6% | 193,300 |
2020/02/10 | 2,198 | 2,202 | 2,145 | 2,151 | -24 | -1.1% | 222,100 |
2020/02/07 | 2,225 | 2,233 | 2,165 | 2,175 | +87 | +4.2% | 457,800 |
2020/02/06 | 2,100 | 2,104 | 2,077 | 2,088 | +14 | +0.7% | 152,300 |
2020/02/05 | 2,062 | 2,076 | 2,051 | 2,074 | +26 | +1.3% | 139,200 |
2020/02/04 | 2,070 | 2,072 | 2,045 | 2,048 | -43 | -2.1% | 209,600 |
2020/02/03 | 2,067 | 2,104 | 2,067 | 2,091 | -17 | -0.8% | 184,300 |
2020/01/31 | 2,116 | 2,131 | 2,103 | 2,108 | +29 | +1.4% | 183,900 |
2020/01/30 | 2,082 | 2,082 | 2,065 | 2,079 | -10 | -0.5% | 115,300 |
2020/01/29 | 2,085 | 2,094 | 2,063 | 2,089 | +23 | +1.1% | 149,600 |
2020/01/28 | 2,078 | 2,084 | 2,057 | 2,066 | -30 | -1.4% | 238,300 |
2020/01/27 | 2,085 | 2,107 | 2,066 | 2,096 | -18 | -0.9% | 149,300 |
1101~
1150
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