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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,650 | 1,650 | 1,628 | 1,633 | -7 | -0.4% | 180,000 |
| 2023/08/18 | 1,678 | 1,680 | 1,632 | 1,640 | -46 | -2.7% | 153,800 |
| 2023/08/17 | 1,695 | 1,698 | 1,653 | 1,686 | +1 | +0.1% | 204,800 |
| 2023/08/16 | 1,698 | 1,703 | 1,682 | 1,685 | -21 | -1.2% | 101,100 |
| 2023/08/15 | 1,697 | 1,715 | 1,691 | 1,706 | +14 | +0.8% | 159,900 |
| 2023/08/14 | 1,715 | 1,718 | 1,685 | 1,692 | -46 | -2.6% | 235,300 |
| 2023/08/10 | 1,707 | 1,755 | 1,698 | 1,738 | +31 | +1.8% | 219,800 |
| 2023/08/09 | 1,716 | 1,723 | 1,695 | 1,707 | -6 | -0.4% | 204,200 |
| 2023/08/08 | 1,708 | 1,727 | 1,690 | 1,713 | -8 | -0.5% | 332,200 |
| 2023/08/07 | 1,735 | 1,754 | 1,704 | 1,721 | -25 | -1.4% | 267,100 |
| 2023/08/04 | 1,730 | 1,749 | 1,720 | 1,746 | -8 | -0.5% | 265,100 |
| 2023/08/03 | 1,789 | 1,793 | 1,747 | 1,754 | -47 | -2.6% | 285,300 |
| 2023/08/02 | 1,815 | 1,823 | 1,796 | 1,801 | -18 | -1% | 170,200 |
| 2023/08/01 | 1,806 | 1,829 | 1,798 | 1,819 | +27 | +1.5% | 144,600 |
| 2023/07/31 | 1,810 | 1,812 | 1,776 | 1,792 | +22 | +1.2% | 188,400 |
| 2023/07/28 | 1,773 | 1,775 | 1,742 | 1,770 | -6 | -0.3% | 196,700 |
| 2023/07/27 | 1,758 | 1,776 | 1,750 | 1,776 | +12 | +0.7% | 151,500 |
| 2023/07/26 | 1,768 | 1,770 | 1,746 | 1,764 | -8 | -0.5% | 117,500 |
| 2023/07/25 | 1,794 | 1,794 | 1,764 | 1,772 | -9 | -0.5% | 167,600 |
| 2023/07/24 | 1,772 | 1,783 | 1,758 | 1,781 | +8 | +0.5% | 163,400 |
| 2023/07/21 | 1,805 | 1,807 | 1,771 | 1,773 | -33 | -1.8% | 177,400 |
| 2023/07/20 | 1,786 | 1,829 | 1,786 | 1,806 | +42 | +2.4% | 478,100 |
| 2023/07/19 | 1,745 | 1,782 | 1,742 | 1,764 | +53 | +3.1% | 380,200 |
| 2023/07/18 | 1,670 | 1,714 | 1,667 | 1,711 | +25 | +1.5% | 122,300 |
| 2023/07/14 | 1,685 | 1,696 | 1,667 | 1,686 | +15 | +0.9% | 129,800 |
| 2023/07/13 | 1,676 | 1,681 | 1,659 | 1,671 | -4 | -0.2% | 95,700 |
| 2023/07/12 | 1,673 | 1,681 | 1,647 | 1,675 | +8 | +0.5% | 209,400 |
| 2023/07/11 | 1,692 | 1,692 | 1,655 | 1,667 | -30 | -1.8% | 163,800 |
| 2023/07/10 | 1,706 | 1,707 | 1,685 | 1,697 | +4 | +0.2% | 200,300 |
| 2023/07/07 | 1,700 | 1,704 | 1,673 | 1,693 | -6 | -0.4% | 304,300 |
| 2023/07/06 | 1,707 | 1,722 | 1,696 | 1,699 | -22 | -1.3% | 209,400 |
| 2023/07/05 | 1,725 | 1,735 | 1,714 | 1,721 | -5 | -0.3% | 302,000 |
| 2023/07/04 | 1,694 | 1,752 | 1,690 | 1,726 | +48 | +2.9% | 512,600 |
| 2023/07/03 | 1,655 | 1,680 | 1,654 | 1,678 | +37 | +2.3% | 265,400 |
| 2023/06/30 | 1,612 | 1,642 | 1,612 | 1,641 | +31 | +1.9% | 247,100 |
| 2023/06/29 | 1,635 | 1,645 | 1,599 | 1,610 | -27 | -1.6% | 177,500 |
| 2023/06/28 | 1,593 | 1,645 | 1,588 | 1,637 | +57 | +3.6% | 324,000 |
| 2023/06/27 | 1,580 | 1,585 | 1,569 | 1,580 | -1 | -0.1% | 158,200 |
| 2023/06/26 | 1,589 | 1,591 | 1,567 | 1,581 | -2 | -0.1% | 163,200 |
| 2023/06/23 | 1,579 | 1,608 | 1,573 | 1,583 | +4 | +0.3% | 360,200 |
| 2023/06/22 | 1,578 | 1,589 | 1,571 | 1,579 | +3 | +0.2% | 140,000 |
| 2023/06/21 | 1,571 | 1,578 | 1,558 | 1,576 | -16 | -1% | 200,200 |
| 2023/06/20 | 1,574 | 1,603 | 1,568 | 1,592 | +29 | +1.9% | 359,800 |
| 2023/06/19 | 1,564 | 1,564 | 1,546 | 1,563 | +18 | +1.2% | 299,400 |
| 2023/06/16 | 1,548 | 1,567 | 1,536 | 1,545 | -22 | -1.4% | 521,300 |
| 2023/06/15 | 1,547 | 1,577 | 1,533 | 1,567 | -1 | -0.1% | 235,800 |
| 2023/06/14 | 1,580 | 1,589 | 1,560 | 1,568 | -14 | -0.9% | 364,200 |
| 2023/06/13 | 1,599 | 1,602 | 1,582 | 1,582 | -21 | -1.3% | 452,500 |
| 2023/06/12 | 1,630 | 1,630 | 1,599 | 1,603 | -33 | -2% | 250,700 |
| 2023/06/09 | 1,576 | 1,642 | 1,570 | 1,636 | +84 | +5.4% | 735,800 |
201～
250
件表示中 / 3477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 | 208,900円 | +0.4% | +0.4% | 2.39% | 11.79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 |
| スカパーＪ | 87,500円 | +1.2% | -3.4% | 2.51% | 13.77倍 | 0.92倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ガンホー | 281,100円 | +0.6% | +2.4% | 1.07% | 9.63倍 | 1.25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 |
| ＪＭＤＣ | 333,800円 | +32.8% | +31.8% | 0.42% | 35.17倍 | 3.09倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ネットワン | 264,700円 | +7.3% | +8.6% | 3.25% | 14.58倍 | 2.74倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
