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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,945 | 1,947 | 1,924 | 1,931 | -29 | -1.5% | 135,000 |
| 2024/11/01 | 1,962 | 1,987 | 1,957 | 1,960 | -43 | -2.1% | 67,900 |
| 2024/10/31 | 2,000 | 2,009 | 1,986 | 2,003 | +9 | +0.5% | 102,500 |
| 2024/10/30 | 1,987 | 2,007 | 1,975 | 1,994 | +8 | +0.4% | 219,100 |
| 2024/10/29 | 1,980 | 1,990 | 1,969 | 1,986 | +13 | +0.7% | 62,600 |
| 2024/10/28 | 1,949 | 1,977 | 1,941 | 1,973 | +22 | +1.1% | 67,300 |
| 2024/10/25 | 1,969 | 1,975 | 1,941 | 1,951 | -25 | -1.3% | 77,900 |
| 2024/10/24 | 1,950 | 1,983 | 1,939 | 1,976 | +2 | +0.1% | 90,400 |
| 2024/10/23 | 1,994 | 2,000 | 1,967 | 1,974 | -20 | -1% | 97,300 |
| 2024/10/22 | 2,016 | 2,029 | 1,985 | 1,994 | -43 | -2.1% | 78,300 |
| 2024/10/21 | 2,070 | 2,070 | 2,030 | 2,037 | -14 | -0.7% | 72,700 |
| 2024/10/18 | 2,043 | 2,064 | 2,031 | 2,051 | +10 | +0.5% | 55,600 |
| 2024/10/17 | 2,071 | 2,071 | 2,041 | 2,041 | -28 | -1.4% | 47,300 |
| 2024/10/16 | 2,045 | 2,087 | 2,045 | 2,069 | -15 | -0.7% | 51,400 |
| 2024/10/15 | 2,061 | 2,084 | 2,053 | 2,084 | +41 | +2% | 111,900 |
| 2024/10/11 | 2,058 | 2,061 | 2,040 | 2,043 | -14 | -0.7% | 55,100 |
| 2024/10/10 | 2,053 | 2,064 | 2,037 | 2,057 | +5 | +0.2% | 52,000 |
| 2024/10/09 | 2,043 | 2,053 | 2,018 | 2,052 | +16 | +0.8% | 69,100 |
| 2024/10/08 | 2,021 | 2,061 | 2,021 | 2,036 | -19 | -0.9% | 58,800 |
| 2024/10/07 | 2,062 | 2,072 | 2,030 | 2,055 | +33 | +1.6% | 107,200 |
| 2024/10/04 | 2,034 | 2,035 | 2,013 | 2,022 | ±0 | ±0% | 99,700 |
| 2024/10/03 | 2,049 | 2,049 | 2,007 | 2,022 | +35 | +1.8% | 78,400 |
| 2024/10/02 | 2,009 | 2,016 | 1,980 | 1,987 | -23 | -1.1% | 69,900 |
| 2024/10/01 | 1,998 | 2,010 | 1,970 | 2,010 | +24 | +1.2% | 139,600 |
| 2024/09/30 | 1,965 | 2,000 | 1,942 | 1,986 | -71 | -3.5% | 332,100 |
| 2024/09/27 | 2,062 | 2,062 | 2,028 | 2,057 | -12 | -0.6% | 215,000 |
| 2024/09/26 | 2,047 | 2,076 | 2,032 | 2,069 | +53 | +2.6% | 172,500 |
| 2024/09/25 | 2,005 | 2,018 | 1,992 | 2,016 | -4 | -0.2% | 94,400 |
| 2024/09/24 | 2,028 | 2,030 | 1,999 | 2,020 | +28 | +1.4% | 114,600 |
| 2024/09/20 | 1,994 | 2,015 | 1,986 | 1,992 | +6 | +0.3% | 125,800 |
| 2024/09/19 | 1,983 | 2,008 | 1,958 | 1,986 | +24 | +1.2% | 87,400 |
| 2024/09/18 | 1,986 | 1,992 | 1,937 | 1,962 | -9 | -0.5% | 78,900 |
| 2024/09/17 | 1,963 | 1,976 | 1,946 | 1,971 | +28 | +1.4% | 115,200 |
| 2024/09/13 | 1,951 | 1,956 | 1,941 | 1,943 | -24 | -1.2% | 86,500 |
| 2024/09/12 | 1,982 | 1,997 | 1,953 | 1,967 | +25 | +1.3% | 61,500 |
| 2024/09/11 | 1,977 | 1,977 | 1,924 | 1,942 | -58 | -2.9% | 126,400 |
| 2024/09/10 | 2,017 | 2,017 | 1,982 | 2,000 | +16 | +0.8% | 106,800 |
| 2024/09/09 | 1,949 | 1,992 | 1,939 | 1,984 | +19 | +1% | 142,300 |
| 2024/09/06 | 1,963 | 1,999 | 1,960 | 1,965 | +18 | +0.9% | 77,900 |
| 2024/09/05 | 1,928 | 1,969 | 1,916 | 1,947 | -1 | -0.1% | 105,500 |
| 2024/09/04 | 1,948 | 1,966 | 1,938 | 1,948 | -51 | -2.6% | 88,400 |
| 2024/09/03 | 1,967 | 2,007 | 1,955 | 1,999 | +35 | +1.8% | 80,600 |
| 2024/09/02 | 2,005 | 2,007 | 1,956 | 1,964 | -26 | -1.3% | 85,000 |
| 2024/08/30 | 1,980 | 2,004 | 1,980 | 1,990 | +3 | +0.2% | 65,600 |
| 2024/08/29 | 2,013 | 2,020 | 1,985 | 1,987 | -26 | -1.3% | 68,200 |
| 2024/08/28 | 1,960 | 2,013 | 1,952 | 2,013 | +29 | +1.5% | 85,500 |
| 2024/08/27 | 1,960 | 1,984 | 1,956 | 1,984 | +32 | +1.6% | 61,800 |
| 2024/08/26 | 1,960 | 1,960 | 1,924 | 1,952 | -26 | -1.3% | 123,800 |
| 2024/08/23 | 2,007 | 2,009 | 1,969 | 1,978 | -21 | -1.1% | 114,300 |
| 2024/08/22 | 1,990 | 2,007 | 1,967 | 1,999 | +30 | +1.5% | 125,600 |
101～
150
件表示中 / 3673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 | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56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 |
| ＳＨＩＦＴ | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＮＳＤ | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| マネフォワード | 387,100円 | +22.6% | - | 0.00% | - | 6.03倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム
