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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,800 | 1,833 | 1,786 | 1,833 | +38 | +2.1% | 284,600 |
| 2015/02/24 | 1,785 | 1,796 | 1,775 | 1,795 | +22 | +1.2% | 208,200 |
| 2015/02/23 | 1,780 | 1,783 | 1,757 | 1,773 | ±0 | ±0% | 219,400 |
| 2015/02/20 | 1,763 | 1,775 | 1,746 | 1,773 | +9 | +0.5% | 201,700 |
| 2015/02/19 | 1,745 | 1,766 | 1,727 | 1,764 | +15 | +0.9% | 282,000 |
| 2015/02/18 | 1,724 | 1,754 | 1,715 | 1,749 | +38 | +2.2% | 281,600 |
| 2015/02/17 | 1,707 | 1,726 | 1,696 | 1,711 | +13 | +0.8% | 249,100 |
| 2015/02/16 | 1,700 | 1,712 | 1,688 | 1,698 | +13 | +0.8% | 224,300 |
| 2015/02/13 | 1,720 | 1,725 | 1,683 | 1,685 | -27 | -1.6% | 322,900 |
| 2015/02/12 | 1,700 | 1,724 | 1,700 | 1,712 | +23 | +1.4% | 346,800 |
| 2015/02/10 | 1,665 | 1,699 | 1,661 | 1,689 | +33 | +2% | 359,400 |
| 2015/02/09 | 1,683 | 1,687 | 1,645 | 1,656 | -24 | -1.4% | 540,900 |
| 2015/02/06 | 1,702 | 1,718 | 1,655 | 1,680 | -9 | -0.5% | 590,800 |
| 2015/02/05 | 1,755 | 1,773 | 1,681 | 1,689 | -154 | -8.4% | 961,700 |
| 2015/02/04 | 1,825 | 1,880 | 1,816 | 1,843 | +47 | +2.6% | 252,600 |
| 2015/02/03 | 1,821 | 1,827 | 1,789 | 1,796 | -18 | -1% | 149,400 |
| 2015/02/02 | 1,820 | 1,829 | 1,803 | 1,814 | -30 | -1.6% | 179,000 |
| 2015/01/30 | 1,843 | 1,856 | 1,835 | 1,844 | +22 | +1.2% | 104,200 |
| 2015/01/29 | 1,849 | 1,856 | 1,814 | 1,822 | -40 | -2.1% | 185,700 |
| 2015/01/28 | 1,880 | 1,880 | 1,854 | 1,862 | -18 | -1% | 217,000 |
| 2015/01/27 | 1,861 | 1,881 | 1,860 | 1,880 | +40 | +2.2% | 139,500 |
| 2015/01/26 | 1,840 | 1,849 | 1,829 | 1,840 | -23 | -1.2% | 104,300 |
| 2015/01/23 | 1,841 | 1,868 | 1,837 | 1,863 | +38 | +2.1% | 231,600 |
| 2015/01/22 | 1,824 | 1,831 | 1,807 | 1,825 | +2 | +0.1% | 86,900 |
| 2015/01/21 | 1,835 | 1,849 | 1,812 | 1,823 | -11 | -0.6% | 168,700 |
| 2015/01/20 | 1,793 | 1,841 | 1,784 | 1,834 | +44 | +2.5% | 231,300 |
| 2015/01/19 | 1,798 | 1,804 | 1,774 | 1,790 | +1 | +0.1% | 163,200 |
| 2015/01/16 | 1,784 | 1,810 | 1,757 | 1,789 | -21 | -1.2% | 162,000 |
| 2015/01/15 | 1,812 | 1,831 | 1,786 | 1,810 | +2 | +0.1% | 231,700 |
| 2015/01/14 | 1,809 | 1,831 | 1,795 | 1,808 | -7 | -0.4% | 130,300 |
| 2015/01/13 | 1,804 | 1,839 | 1,786 | 1,815 | -8 | -0.4% | 106,700 |
| 2015/01/09 | 1,805 | 1,825 | 1,803 | 1,823 | +19 | +1.1% | 133,000 |
| 2015/01/08 | 1,815 | 1,825 | 1,800 | 1,804 | -3 | -0.2% | 115,400 |
| 2015/01/07 | 1,790 | 1,818 | 1,790 | 1,807 | -5 | -0.3% | 90,100 |
| 2015/01/06 | 1,854 | 1,866 | 1,811 | 1,812 | -73 | -3.9% | 187,100 |
| 2015/01/05 | 1,900 | 1,908 | 1,867 | 1,885 | -20 | -1% | 188,800 |
| 2014/12/30 | 1,914 | 1,920 | 1,895 | 1,905 | -7 | -0.4% | 110,400 |
| 2014/12/29 | 1,924 | 1,933 | 1,890 | 1,912 | -12 | -0.6% | 167,000 |
| 2014/12/26 | 1,895 | 1,928 | 1,895 | 1,924 | +16 | +0.8% | 230,100 |
| 2014/12/25 | 1,912 | 1,917 | 1,891 | 1,908 | ±0 | ±0% | 154,400 |
| 2014/12/24 | 1,920 | 1,922 | 1,902 | 1,908 | +7 | +0.4% | 109,200 |
| 2014/12/22 | 1,910 | 1,913 | 1,889 | 1,901 | -15 | -0.8% | 105,300 |
| 2014/12/19 | 1,910 | 1,923 | 1,888 | 1,916 | +29 | +1.5% | 125,400 |
| 2014/12/18 | 1,890 | 1,905 | 1,884 | 1,887 | +46 | +2.5% | 123,600 |
| 2014/12/17 | 1,844 | 1,886 | 1,830 | 1,841 | -9 | -0.5% | 140,900 |
| 2014/12/16 | 1,811 | 1,855 | 1,810 | 1,850 | +12 | +0.7% | 186,800 |
| 2014/12/15 | 1,831 | 1,849 | 1,812 | 1,838 | -24 | -1.3% | 231,200 |
| 2014/12/12 | 1,848 | 1,885 | 1,848 | 1,862 | -3 | -0.2% | 314,000 |
| 2014/12/11 | 1,880 | 1,890 | 1,826 | 1,865 | -44 | -2.3% | 640,800 |
| 2014/12/10 | 1,950 | 1,950 | 1,900 | 1,909 | -47 | -2.4% | 229,800 |
2351～
2400
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
