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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/11/15 | 1,612 | 1,625 | 1,594 | 1,609 | -2 | -0.1% | 162,400 |
| 2023/11/14 | 1,631 | 1,634 | 1,610 | 1,611 | +10 | +0.6% | 228,900 |
| 2023/11/13 | 1,691 | 1,691 | 1,573 | 1,601 | -90 | -5.3% | 518,400 |
| 2023/11/10 | 1,666 | 1,691 | 1,658 | 1,691 | +25 | +1.5% | 236,300 |
| 2023/11/09 | 1,644 | 1,668 | 1,635 | 1,666 | +22 | +1.3% | 187,100 |
| 2023/11/08 | 1,661 | 1,671 | 1,623 | 1,644 | -16 | -1% | 181,000 |
| 2023/11/07 | 1,672 | 1,697 | 1,659 | 1,660 | +5 | +0.3% | 207,500 |
| 2023/11/06 | 1,675 | 1,679 | 1,637 | 1,655 | +6 | +0.4% | 206,800 |
| 2023/11/02 | 1,643 | 1,666 | 1,641 | 1,649 | +6 | +0.4% | 190,700 |
| 2023/11/01 | 1,630 | 1,650 | 1,622 | 1,643 | +24 | +1.5% | 190,600 |
| 2023/10/31 | 1,587 | 1,621 | 1,581 | 1,619 | +33 | +2.1% | 165,000 |
301～
350
件表示中 / 3675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 | 235,500円 | +3.6% | +30.5% | 2.55% | 9.97倍 | 0.55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 |
| ビジョナル | 694,100円 | +15.5% | +6.1% | 0.00% | 20.49倍 | 4.70倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＮＳＤ | 313,100円 | +5.7% | +10.2% | 2.62% | 21.38倍 | 3.88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 | 174,800円 | +28.5% | +63.4% | 0.00% | 142.35倍 | 15.21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 |
| ジャストシステ | 317,000円 | +2.5% | +3.5% | 0.63% | 16.97倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
