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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 1,716 | 1,735 | 1,678 | 1,695 | -51 | -2.9% | 610,700 |
| 2016/07/28 | 1,787 | 1,787 | 1,745 | 1,746 | -46 | -2.6% | 240,900 |
| 2016/07/27 | 1,800 | 1,808 | 1,782 | 1,792 | -7 | -0.4% | 181,000 |
| 2016/07/26 | 1,839 | 1,844 | 1,790 | 1,799 | -55 | -3% | 248,100 |
| 2016/07/25 | 1,841 | 1,870 | 1,816 | 1,854 | +62 | +3.5% | 624,700 |
| 2016/07/22 | 1,763 | 1,797 | 1,763 | 1,792 | +8 | +0.4% | 249,400 |
| 2016/07/21 | 1,785 | 1,802 | 1,767 | 1,784 | +27 | +1.5% | 275,900 |
| 2016/07/20 | 1,748 | 1,760 | 1,724 | 1,757 | +4 | +0.2% | 160,800 |
| 2016/07/19 | 1,722 | 1,753 | 1,712 | 1,753 | +46 | +2.7% | 184,400 |
| 2016/07/15 | 1,757 | 1,762 | 1,700 | 1,707 | -55 | -3.1% | 273,500 |
| 2016/07/14 | 1,704 | 1,769 | 1,688 | 1,762 | +79 | +4.7% | 380,500 |
| 2016/07/13 | 1,717 | 1,718 | 1,677 | 1,683 | -12 | -0.7% | 257,700 |
| 2016/07/12 | 1,681 | 1,715 | 1,681 | 1,695 | +50 | +3% | 171,100 |
| 2016/07/11 | 1,643 | 1,659 | 1,624 | 1,645 | +42 | +2.6% | 237,800 |
| 2016/07/08 | 1,628 | 1,652 | 1,600 | 1,603 | -14 | -0.9% | 283,800 |
| 2016/07/07 | 1,613 | 1,641 | 1,607 | 1,617 | -36 | -2.2% | 372,400 |
| 2016/07/06 | 1,653 | 1,693 | 1,624 | 1,653 | -40 | -2.4% | 385,900 |
| 2016/07/05 | 1,663 | 1,700 | 1,655 | 1,693 | +34 | +2% | 326,200 |
| 2016/07/04 | 1,660 | 1,667 | 1,637 | 1,659 | -5 | -0.3% | 311,300 |
| 2016/07/01 | 1,670 | 1,675 | 1,641 | 1,664 | +6 | +0.4% | 263,700 |
| 2016/06/30 | 1,700 | 1,710 | 1,654 | 1,658 | -16 | -1% | 405,000 |
| 2016/06/29 | 1,644 | 1,689 | 1,643 | 1,674 | +89 | +5.6% | 612,600 |
| 2016/06/28 | 1,519 | 1,590 | 1,508 | 1,585 | +37 | +2.4% | 309,500 |
| 2016/06/27 | 1,545 | 1,564 | 1,533 | 1,548 | +22 | +1.4% | 284,400 |
| 2016/06/24 | 1,624 | 1,631 | 1,502 | 1,526 | -82 | -5.1% | 484,500 |
| 2016/06/23 | 1,583 | 1,618 | 1,581 | 1,608 | +23 | +1.5% | 248,600 |
| 2016/06/22 | 1,585 | 1,592 | 1,566 | 1,585 | -2 | -0.1% | 201,800 |
| 2016/06/21 | 1,557 | 1,590 | 1,553 | 1,587 | +24 | +1.5% | 320,600 |
| 2016/06/20 | 1,554 | 1,618 | 1,553 | 1,563 | +39 | +2.6% | 645,700 |
| 2016/06/17 | 1,524 | 1,575 | 1,509 | 1,524 | +30 | +2% | 610,500 |
| 2016/06/16 | 1,550 | 1,555 | 1,485 | 1,494 | -55 | -3.6% | 377,700 |
| 2016/06/15 | 1,541 | 1,558 | 1,524 | 1,549 | -9 | -0.6% | 344,200 |
| 2016/06/14 | 1,581 | 1,590 | 1,535 | 1,558 | -17 | -1.1% | 367,200 |
| 2016/06/13 | 1,621 | 1,626 | 1,575 | 1,575 | -77 | -4.7% | 363,800 |
| 2016/06/10 | 1,689 | 1,689 | 1,635 | 1,652 | -42 | -2.5% | 512,400 |
| 2016/06/09 | 1,708 | 1,715 | 1,690 | 1,694 | -41 | -2.4% | 430,400 |
| 2016/06/08 | 1,754 | 1,760 | 1,704 | 1,735 | -54 | -3% | 469,000 |
| 2016/06/07 | 1,791 | 1,797 | 1,774 | 1,789 | +2 | +0.1% | 238,100 |
| 2016/06/06 | 1,767 | 1,787 | 1,745 | 1,787 | +10 | +0.6% | 178,600 |
| 2016/06/03 | 1,770 | 1,790 | 1,750 | 1,777 | +10 | +0.6% | 235,700 |
| 2016/06/02 | 1,774 | 1,777 | 1,748 | 1,767 | -15 | -0.8% | 250,700 |
| 2016/06/01 | 1,819 | 1,820 | 1,778 | 1,782 | -37 | -2% | 212,900 |
| 2016/05/31 | 1,800 | 1,824 | 1,776 | 1,819 | +19 | +1.1% | 167,800 |
| 2016/05/30 | 1,794 | 1,805 | 1,768 | 1,800 | +30 | +1.7% | 213,700 |
| 2016/05/27 | 1,760 | 1,781 | 1,751 | 1,770 | +23 | +1.3% | 247,700 |
| 2016/05/26 | 1,775 | 1,778 | 1,746 | 1,747 | -9 | -0.5% | 154,400 |
| 2016/05/25 | 1,773 | 1,780 | 1,753 | 1,756 | -8 | -0.5% | 212,700 |
| 2016/05/24 | 1,760 | 1,770 | 1,748 | 1,764 | +2 | +0.1% | 164,900 |
| 2016/05/23 | 1,757 | 1,771 | 1,744 | 1,762 | -7 | -0.4% | 210,700 |
| 2016/05/20 | 1,740 | 1,774 | 1,738 | 1,769 | +35 | +2% | 290,500 |
2001～
2050
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
