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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,741 | 1,766 | 1,734 | 1,766 | +13 | +0.7% | 110,900 |
| 2024/01/30 | 1,760 | 1,773 | 1,750 | 1,753 | -17 | -1% | 83,500 |
| 2024/01/29 | 1,752 | 1,770 | 1,748 | 1,770 | +18 | +1% | 80,600 |
| 2024/01/26 | 1,775 | 1,782 | 1,745 | 1,752 | -23 | -1.3% | 176,400 |
| 2024/01/25 | 1,780 | 1,791 | 1,772 | 1,775 | ±0 | ±0% | 141,900 |
| 2024/01/24 | 1,765 | 1,784 | 1,758 | 1,775 | +9 | +0.5% | 124,300 |
| 2024/01/23 | 1,769 | 1,776 | 1,755 | 1,766 | -3 | -0.2% | 183,300 |
| 2024/01/22 | 1,749 | 1,770 | 1,743 | 1,769 | +37 | +2.1% | 131,700 |
| 2024/01/19 | 1,778 | 1,778 | 1,725 | 1,732 | -38 | -2.1% | 191,300 |
| 2024/01/18 | 1,765 | 1,777 | 1,761 | 1,770 | +15 | +0.9% | 160,400 |
| 2024/01/17 | 1,749 | 1,764 | 1,743 | 1,755 | +16 | +0.9% | 168,400 |
| 2024/01/16 | 1,738 | 1,742 | 1,712 | 1,739 | -5 | -0.3% | 108,700 |
| 2024/01/15 | 1,707 | 1,765 | 1,707 | 1,744 | +47 | +2.8% | 175,500 |
| 2024/01/12 | 1,706 | 1,722 | 1,685 | 1,697 | +4 | +0.2% | 129,200 |
| 2024/01/11 | 1,702 | 1,715 | 1,690 | 1,693 | +7 | +0.4% | 130,100 |
| 2024/01/10 | 1,678 | 1,694 | 1,672 | 1,686 | +10 | +0.6% | 143,100 |
| 2024/01/09 | 1,641 | 1,676 | 1,633 | 1,676 | +43 | +2.6% | 203,700 |
| 2024/01/05 | 1,636 | 1,636 | 1,616 | 1,633 | -9 | -0.5% | 167,400 |
| 2024/01/04 | 1,617 | 1,646 | 1,596 | 1,642 | +35 | +2.2% | 186,400 |
| 2023/12/29 | 1,613 | 1,625 | 1,594 | 1,607 | -9 | -0.6% | 117,100 |
| 2023/12/28 | 1,607 | 1,628 | 1,598 | 1,616 | +6 | +0.4% | 108,000 |
| 2023/12/27 | 1,610 | 1,613 | 1,599 | 1,610 | +11 | +0.7% | 109,200 |
| 2023/12/26 | 1,594 | 1,605 | 1,592 | 1,599 | +8 | +0.5% | 146,800 |
| 2023/12/25 | 1,630 | 1,630 | 1,588 | 1,591 | -19 | -1.2% | 125,400 |
| 2023/12/22 | 1,613 | 1,621 | 1,602 | 1,610 | +9 | +0.6% | 133,600 |
| 2023/12/21 | 1,616 | 1,628 | 1,598 | 1,601 | -31 | -1.9% | 113,000 |
| 2023/12/20 | 1,629 | 1,652 | 1,625 | 1,632 | +20 | +1.2% | 142,600 |
| 2023/12/19 | 1,636 | 1,641 | 1,607 | 1,612 | -14 | -0.9% | 126,100 |
| 2023/12/18 | 1,640 | 1,640 | 1,595 | 1,626 | -16 | -1% | 253,200 |
| 2023/12/15 | 1,676 | 1,687 | 1,628 | 1,642 | -34 | -2% | 233,500 |
| 2023/12/14 | 1,718 | 1,736 | 1,674 | 1,676 | -43 | -2.5% | 281,200 |
| 2023/12/13 | 1,680 | 1,772 | 1,679 | 1,719 | +55 | +3.3% | 624,600 |
| 2023/12/12 | 1,658 | 1,675 | 1,640 | 1,664 | +20 | +1.2% | 199,000 |
| 2023/12/11 | 1,647 | 1,659 | 1,638 | 1,644 | +5 | +0.3% | 134,000 |
| 2023/12/08 | 1,658 | 1,660 | 1,637 | 1,639 | -22 | -1.3% | 129,800 |
| 2023/12/07 | 1,696 | 1,707 | 1,660 | 1,661 | -27 | -1.6% | 145,900 |
| 2023/12/06 | 1,660 | 1,697 | 1,656 | 1,688 | +28 | +1.7% | 180,000 |
| 2023/12/05 | 1,663 | 1,685 | 1,657 | 1,660 | -18 | -1.1% | 133,900 |
| 2023/12/04 | 1,670 | 1,684 | 1,647 | 1,678 | -32 | -1.9% | 198,600 |
| 2023/12/01 | 1,697 | 1,733 | 1,692 | 1,710 | +35 | +2.1% | 250,100 |
| 2023/11/30 | 1,649 | 1,684 | 1,649 | 1,675 | +26 | +1.6% | 180,000 |
| 2023/11/29 | 1,629 | 1,653 | 1,628 | 1,649 | +11 | +0.7% | 90,700 |
| 2023/11/28 | 1,636 | 1,639 | 1,616 | 1,638 | +4 | +0.2% | 84,500 |
| 2023/11/27 | 1,656 | 1,656 | 1,629 | 1,634 | -17 | -1% | 73,400 |
| 2023/11/24 | 1,620 | 1,654 | 1,618 | 1,651 | +48 | +3% | 171,400 |
| 2023/11/22 | 1,590 | 1,613 | 1,590 | 1,603 | +12 | +0.8% | 102,000 |
| 2023/11/21 | 1,590 | 1,596 | 1,575 | 1,591 | -4 | -0.3% | 126,400 |
| 2023/11/20 | 1,600 | 1,632 | 1,595 | 1,595 | -23 | -1.4% | 151,200 |
| 2023/11/17 | 1,582 | 1,618 | 1,577 | 1,618 | +42 | +2.7% | 164,600 |
| 2023/11/16 | 1,595 | 1,595 | 1,569 | 1,576 | -33 | -2.1% | 283,700 |
201～
250
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
