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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,135 | 2,190 | 2,113 | 2,174 | +38 | +1.8% | 229,600 |
| 2024/03/26 | 2,155 | 2,181 | 2,124 | 2,136 | -54 | -2.5% | 192,400 |
| 2024/03/25 | 2,200 | 2,241 | 2,190 | 2,190 | +24 | +1.1% | 462,400 |
| 2024/03/22 | 2,101 | 2,166 | 2,101 | 2,166 | +63 | +3% | 309,700 |
| 2024/03/21 | 2,091 | 2,125 | 2,088 | 2,103 | +56 | +2.7% | 273,300 |
| 2024/03/19 | 1,975 | 2,050 | 1,975 | 2,047 | +72 | +3.6% | 208,200 |
| 2024/03/18 | 2,014 | 2,014 | 1,972 | 1,975 | -18 | -0.9% | 182,800 |
| 2024/03/15 | 1,998 | 2,012 | 1,966 | 1,993 | +6 | +0.3% | 230,000 |
| 2024/03/14 | 1,982 | 1,994 | 1,945 | 1,987 | +29 | +1.5% | 219,700 |
| 2024/03/13 | 1,978 | 1,983 | 1,942 | 1,958 | -20 | -1% | 210,400 |
| 2024/03/12 | 2,010 | 2,010 | 1,945 | 1,978 | -37 | -1.8% | 206,300 |
| 2024/03/11 | 1,970 | 2,032 | 1,961 | 2,015 | +10 | +0.5% | 376,000 |
| 2024/03/08 | 1,944 | 2,039 | 1,936 | 2,005 | +97 | +5.1% | 485,100 |
| 2024/03/07 | 1,915 | 1,932 | 1,881 | 1,908 | +13 | +0.7% | 554,500 |
| 2024/03/06 | 1,901 | 1,915 | 1,880 | 1,895 | -34 | -1.8% | 371,200 |
| 2024/03/05 | 1,955 | 1,961 | 1,910 | 1,929 | -59 | -3% | 292,800 |
| 2024/03/04 | 1,997 | 2,014 | 1,968 | 1,988 | -7 | -0.4% | 279,300 |
| 2024/03/01 | 1,948 | 2,000 | 1,941 | 1,995 | +54 | +2.8% | 354,400 |
| 2024/02/29 | 1,950 | 1,955 | 1,904 | 1,941 | -12 | -0.6% | 438,600 |
| 2024/02/28 | 1,987 | 2,004 | 1,945 | 1,953 | -66 | -3.3% | 307,700 |
| 2024/02/27 | 2,043 | 2,045 | 2,014 | 2,019 | -26 | -1.3% | 191,500 |
| 2024/02/26 | 2,070 | 2,091 | 2,039 | 2,045 | -23 | -1.1% | 135,100 |
| 2024/02/22 | 2,088 | 2,098 | 2,063 | 2,068 | -19 | -0.9% | 161,800 |
| 2024/02/21 | 2,110 | 2,126 | 2,065 | 2,087 | -9 | -0.4% | 170,700 |
| 2024/02/20 | 2,116 | 2,142 | 2,091 | 2,096 | -10 | -0.5% | 249,400 |
| 2024/02/19 | 2,092 | 2,123 | 2,078 | 2,106 | +14 | +0.7% | 292,600 |
| 2024/02/16 | 2,061 | 2,121 | 2,061 | 2,092 | +37 | +1.8% | 246,700 |
| 2024/02/15 | 2,055 | 2,071 | 2,013 | 2,055 | +21 | +1% | 230,400 |
| 2024/02/14 | 2,017 | 2,067 | 2,017 | 2,034 | +30 | +1.5% | 282,500 |
| 2024/02/13 | 2,047 | 2,053 | 1,998 | 2,004 | -30 | -1.5% | 356,500 |
| 2024/02/09 | 1,980 | 2,046 | 1,963 | 2,034 | -106 | -5% | 945,200 |
| 2024/02/08 | 2,195 | 2,208 | 2,133 | 2,140 | -65 | -2.9% | 648,500 |
| 2024/02/07 | 2,085 | 2,214 | 2,077 | 2,205 | +124 | +6% | 598,300 |
| 2024/02/06 | 2,122 | 2,122 | 2,070 | 2,081 | -14 | -0.7% | 378,400 |
| 2024/02/05 | 2,071 | 2,139 | 2,055 | 2,095 | +1 | ±0% | 863,700 |
| 2024/02/02 | 1,930 | 2,179 | 1,921 | 2,094 | +313 | +17.6% | 2,825,000 |
| 2024/02/01 | 1,755 | 1,788 | 1,755 | 1,781 | +15 | +0.8% | 99,200 |
| 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 |
251～
300
件表示中 / 3673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 | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56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 |
| ＳＨＩＦＴ | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＮＳＤ | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| マネフォワード | 387,100円 | +22.6% | - | 0.00% | - | 6.03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 |
市場注目の銘柄
チャート関連のコラム
