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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,956 | 1,989 | 1,937 | 1,969 | -6 | -0.3% | 153,100 |
| 2024/08/20 | 1,978 | 1,989 | 1,951 | 1,975 | -3 | -0.2% | 134,100 |
| 2024/08/19 | 2,025 | 2,025 | 1,978 | 1,978 | -52 | -2.6% | 95,300 |
| 2024/08/16 | 2,012 | 2,036 | 2,000 | 2,030 | +52 | +2.6% | 69,200 |
| 2024/08/15 | 1,967 | 1,997 | 1,959 | 1,978 | +15 | +0.8% | 69,100 |
| 2024/08/14 | 1,953 | 1,967 | 1,922 | 1,963 | +29 | +1.5% | 137,600 |
| 2024/08/13 | 1,895 | 1,939 | 1,894 | 1,934 | +39 | +2.1% | 126,700 |
| 2024/08/09 | 1,893 | 1,934 | 1,853 | 1,895 | +42 | +2.3% | 235,100 |
| 2024/08/08 | 1,846 | 1,883 | 1,825 | 1,853 | -42 | -2.2% | 177,400 |
| 2024/08/07 | 1,806 | 1,950 | 1,793 | 1,895 | +54 | +2.9% | 239,500 |
| 2024/08/06 | 1,800 | 1,875 | 1,800 | 1,841 | +177 | +10.6% | 242,500 |
| 2024/08/05 | 1,837 | 1,847 | 1,664 | 1,664 | -287 | -14.7% | 547,600 |
| 2024/08/02 | 2,016 | 2,036 | 1,950 | 1,951 | -115 | -5.6% | 201,400 |
| 2024/08/01 | 2,088 | 2,112 | 2,050 | 2,066 | -37 | -1.8% | 138,700 |
| 2024/07/31 | 2,049 | 2,103 | 2,037 | 2,103 | +34 | +1.6% | 97,100 |
| 2024/07/30 | 2,086 | 2,100 | 2,053 | 2,069 | +11 | +0.5% | 88,100 |
| 2024/07/29 | 2,022 | 2,075 | 2,013 | 2,058 | +38 | +1.9% | 121,000 |
| 2024/07/26 | 2,057 | 2,057 | 2,008 | 2,020 | -34 | -1.7% | 155,700 |
| 2024/07/25 | 2,071 | 2,077 | 2,042 | 2,054 | -43 | -2.1% | 141,600 |
| 2024/07/24 | 2,116 | 2,132 | 2,092 | 2,097 | -37 | -1.7% | 91,600 |
| 2024/07/23 | 2,121 | 2,140 | 2,110 | 2,134 | +13 | +0.6% | 72,800 |
| 2024/07/22 | 2,135 | 2,152 | 2,114 | 2,121 | -16 | -0.7% | 61,200 |
| 2024/07/19 | 2,153 | 2,164 | 2,123 | 2,137 | -17 | -0.8% | 54,900 |
| 2024/07/18 | 2,185 | 2,206 | 2,153 | 2,154 | -49 | -2.2% | 74,500 |
| 2024/07/17 | 2,202 | 2,216 | 2,180 | 2,203 | +21 | +1% | 108,400 |
| 2024/07/16 | 2,167 | 2,198 | 2,167 | 2,182 | +15 | +0.7% | 84,400 |
| 2024/07/12 | 2,149 | 2,180 | 2,138 | 2,167 | +11 | +0.5% | 82,900 |
| 2024/07/11 | 2,175 | 2,189 | 2,149 | 2,156 | -6 | -0.3% | 114,200 |
| 2024/07/10 | 2,122 | 2,167 | 2,122 | 2,162 | +4 | +0.2% | 168,700 |
| 2024/07/09 | 2,153 | 2,163 | 2,137 | 2,158 | +18 | +0.8% | 141,300 |
| 2024/07/08 | 2,136 | 2,150 | 2,123 | 2,140 | +4 | +0.2% | 138,700 |
| 2024/07/05 | 2,150 | 2,157 | 2,119 | 2,136 | -21 | -1% | 88,700 |
| 2024/07/04 | 2,168 | 2,181 | 2,148 | 2,157 | -11 | -0.5% | 74,400 |
| 2024/07/03 | 2,158 | 2,181 | 2,158 | 2,168 | +14 | +0.6% | 100,400 |
| 2024/07/02 | 2,166 | 2,186 | 2,154 | 2,154 | -12 | -0.6% | 112,700 |
| 2024/07/01 | 2,177 | 2,193 | 2,165 | 2,166 | +30 | +1.4% | 124,400 |
| 2024/06/28 | 2,146 | 2,162 | 2,125 | 2,136 | -24 | -1.1% | 110,300 |
| 2024/06/27 | 2,134 | 2,164 | 2,120 | 2,160 | +25 | +1.2% | 91,200 |
| 2024/06/26 | 2,154 | 2,162 | 2,133 | 2,135 | -29 | -1.3% | 104,600 |
| 2024/06/25 | 2,132 | 2,171 | 2,132 | 2,164 | +40 | +1.9% | 137,500 |
| 2024/06/24 | 2,113 | 2,130 | 2,105 | 2,124 | -1 | ±0% | 98,300 |
| 2024/06/21 | 2,155 | 2,180 | 2,113 | 2,125 | -11 | -0.5% | 391,100 |
| 2024/06/20 | 2,140 | 2,171 | 2,114 | 2,136 | +12 | +0.6% | 107,400 |
| 2024/06/19 | 2,136 | 2,154 | 2,120 | 2,124 | +4 | +0.2% | 187,100 |
| 2024/06/18 | 2,091 | 2,142 | 2,091 | 2,120 | +51 | +2.5% | 171,800 |
| 2024/06/17 | 2,079 | 2,093 | 2,049 | 2,069 | -20 | -1% | 112,700 |
| 2024/06/14 | 2,021 | 2,092 | 2,011 | 2,089 | +69 | +3.4% | 169,100 |
| 2024/06/13 | 2,052 | 2,061 | 2,015 | 2,020 | -44 | -2.1% | 139,700 |
| 2024/06/12 | 2,102 | 2,123 | 2,044 | 2,064 | -17 | -0.8% | 151,500 |
| 2024/06/11 | 2,070 | 2,099 | 2,064 | 2,081 | +22 | +1.1% | 112,900 |
151～
200
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
