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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,782 | 1,794 | 1,770 | 1,770 | -19 | -1.1% | 135,300 |
2019/06/11 | 1,785 | 1,793 | 1,779 | 1,789 | +9 | +0.5% | 135,500 |
2019/06/10 | 1,778 | 1,789 | 1,770 | 1,780 | +4 | +0.2% | 118,100 |
2019/06/07 | 1,781 | 1,790 | 1,764 | 1,776 | +4 | +0.2% | 100,700 |
2019/06/06 | 1,762 | 1,783 | 1,749 | 1,772 | +6 | +0.3% | 186,300 |
2019/06/05 | 1,770 | 1,780 | 1,746 | 1,766 | +31 | +1.8% | 190,000 |
2019/06/04 | 1,720 | 1,741 | 1,707 | 1,735 | +15 | +0.9% | 143,600 |
2019/06/03 | 1,716 | 1,736 | 1,709 | 1,720 | -15 | -0.9% | 154,100 |
2019/05/31 | 1,758 | 1,771 | 1,734 | 1,735 | -29 | -1.6% | 203,600 |
2019/05/30 | 1,779 | 1,779 | 1,755 | 1,764 | -15 | -0.8% | 120,600 |
2019/05/29 | 1,771 | 1,808 | 1,760 | 1,779 | -24 | -1.3% | 408,000 |
2019/05/28 | 1,798 | 1,818 | 1,796 | 1,803 | +4 | +0.2% | 132,600 |
2019/05/27 | 1,804 | 1,811 | 1,796 | 1,799 | -6 | -0.3% | 92,000 |
2019/05/24 | 1,800 | 1,823 | 1,798 | 1,805 | -22 | -1.2% | 174,600 |
2019/05/23 | 1,800 | 1,840 | 1,788 | 1,827 | +20 | +1.1% | 123,300 |
2019/05/22 | 1,840 | 1,841 | 1,801 | 1,807 | -35 | -1.9% | 276,500 |
2019/05/21 | 1,816 | 1,855 | 1,811 | 1,842 | +26 | +1.4% | 178,400 |
2019/05/20 | 1,812 | 1,830 | 1,812 | 1,816 | -4 | -0.2% | 138,300 |
2019/05/17 | 1,821 | 1,831 | 1,805 | 1,820 | +32 | +1.8% | 269,000 |
2019/05/16 | 1,766 | 1,804 | 1,761 | 1,788 | +30 | +1.7% | 306,700 |
2019/05/15 | 1,746 | 1,769 | 1,730 | 1,758 | +3 | +0.2% | 266,400 |
2019/05/14 | 1,734 | 1,755 | 1,724 | 1,755 | -29 | -1.6% | 183,300 |
2019/05/13 | 1,753 | 1,804 | 1,751 | 1,784 | +19 | +1.1% | 357,400 |
2019/05/10 | 1,718 | 1,795 | 1,716 | 1,765 | -73 | -4% | 505,600 |
2019/05/09 | 1,840 | 1,857 | 1,824 | 1,838 | -15 | -0.8% | 258,100 |
2019/05/08 | 1,860 | 1,866 | 1,842 | 1,853 | -41 | -2.2% | 229,700 |
2019/05/07 | 1,935 | 1,936 | 1,888 | 1,894 | -62 | -3.2% | 249,200 |
2019/04/26 | 1,949 | 1,965 | 1,941 | 1,956 | -8 | -0.4% | 178,700 |
2019/04/25 | 1,971 | 1,978 | 1,948 | 1,964 | -10 | -0.5% | 163,600 |
2019/04/24 | 2,010 | 2,032 | 1,966 | 1,974 | -20 | -1% | 142,200 |
2019/04/23 | 1,968 | 1,997 | 1,968 | 1,994 | +38 | +1.9% | 92,400 |
2019/04/22 | 1,970 | 1,970 | 1,950 | 1,956 | -26 | -1.3% | 118,800 |
2019/04/19 | 1,999 | 2,009 | 1,958 | 1,982 | -10 | -0.5% | 150,700 |
2019/04/18 | 2,039 | 2,039 | 1,983 | 1,992 | -20 | -1% | 166,300 |
2019/04/17 | 2,025 | 2,051 | 2,012 | 2,012 | +4 | +0.2% | 161,500 |
2019/04/16 | 2,012 | 2,025 | 1,995 | 2,008 | +17 | +0.9% | 130,200 |
2019/04/15 | 1,998 | 2,015 | 1,976 | 1,991 | +43 | +2.2% | 157,800 |
2019/04/12 | 1,935 | 1,949 | 1,923 | 1,948 | +16 | +0.8% | 125,800 |
2019/04/11 | 1,962 | 1,970 | 1,925 | 1,932 | +3 | +0.2% | 128,900 |
2019/04/10 | 1,919 | 1,951 | 1,907 | 1,929 | -21 | -1.1% | 194,100 |
2019/04/09 | 1,957 | 1,966 | 1,941 | 1,950 | -5 | -0.3% | 123,000 |
2019/04/08 | 1,953 | 1,968 | 1,950 | 1,955 | -20 | -1% | 70,800 |
2019/04/05 | 1,975 | 1,982 | 1,951 | 1,975 | +18 | +0.9% | 103,100 |
2019/04/04 | 1,991 | 1,995 | 1,950 | 1,957 | -48 | -2.4% | 215,000 |
2019/04/03 | 1,984 | 2,014 | 1,970 | 2,005 | +37 | +1.9% | 185,000 |
2019/04/02 | 2,003 | 2,003 | 1,959 | 1,968 | -11 | -0.6% | 111,500 |
2019/04/01 | 1,979 | 1,997 | 1,962 | 1,979 | +37 | +1.9% | 188,000 |
2019/03/29 | 1,940 | 1,944 | 1,897 | 1,942 | +1 | +0.1% | 310,700 |
2019/03/28 | 1,986 | 1,986 | 1,932 | 1,941 | -56 | -2.8% | 112,700 |
2019/03/27 | 1,991 | 2,003 | 1,978 | 1,997 | -43 | -2.1% | 156,000 |
1301~
1350
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