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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/19 | 1,730 | 1,747 | 1,715 | 1,734 | +24 | +1.4% | 268,100 |
| 2016/05/18 | 1,716 | 1,729 | 1,698 | 1,710 | -32 | -1.8% | 514,100 |
| 2016/05/17 | 1,726 | 1,759 | 1,687 | 1,742 | +8 | +0.5% | 461,900 |
| 2016/05/16 | 1,748 | 1,768 | 1,731 | 1,734 | -20 | -1.1% | 376,400 |
| 2016/05/13 | 1,731 | 1,754 | 1,723 | 1,754 | +26 | +1.5% | 451,700 |
| 2016/05/12 | 1,724 | 1,752 | 1,695 | 1,728 | -156 | -8.3% | 1,052,900 |
| 2016/05/11 | 1,906 | 1,910 | 1,861 | 1,884 | +12 | +0.6% | 288,900 |
| 2016/05/10 | 1,839 | 1,879 | 1,830 | 1,872 | +37 | +2% | 200,400 |
| 2016/05/09 | 1,830 | 1,855 | 1,828 | 1,835 | +28 | +1.5% | 259,000 |
| 2016/05/06 | 1,808 | 1,842 | 1,798 | 1,807 | +15 | +0.8% | 295,000 |
| 2016/05/02 | 1,799 | 1,811 | 1,776 | 1,792 | -45 | -2.4% | 337,100 |
| 2016/04/28 | 1,915 | 1,921 | 1,835 | 1,837 | -58 | -3.1% | 278,300 |
| 2016/04/27 | 1,899 | 1,922 | 1,878 | 1,895 | -7 | -0.4% | 188,900 |
| 2016/04/26 | 1,911 | 1,927 | 1,886 | 1,902 | -25 | -1.3% | 212,900 |
| 2016/04/25 | 1,956 | 1,957 | 1,915 | 1,927 | -18 | -0.9% | 214,300 |
| 2016/04/22 | 1,937 | 1,966 | 1,923 | 1,945 | -1 | -0.1% | 179,600 |
| 2016/04/21 | 1,941 | 1,950 | 1,919 | 1,946 | +29 | +1.5% | 161,000 |
2051～
2100
件表示中 / 3586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 | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.50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 | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34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 |
| マネフォワード | 433,000円 | +30.0% | - | 0.00% | - | 8.84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 |
| ジャストシステ | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12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 |
| 沖縄セルラー | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15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
