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 |
---|---|---|---|---|---|---|---|
2023/03/29 | 1,480 | 1,493 | 1,471 | 1,489 | +25 | +1.7% | 241,200 |
2023/03/28 | 1,500 | 1,511 | 1,452 | 1,464 | -25 | -1.7% | 247,900 |
2023/03/27 | 1,492 | 1,496 | 1,477 | 1,489 | +10 | +0.7% | 297,900 |
2023/03/24 | 1,448 | 1,505 | 1,448 | 1,479 | +22 | +1.5% | 259,600 |
2023/03/23 | 1,434 | 1,458 | 1,419 | 1,457 | +8 | +0.6% | 176,300 |
2023/03/22 | 1,480 | 1,483 | 1,449 | 1,449 | -8 | -0.5% | 264,400 |
2023/03/20 | 1,485 | 1,494 | 1,448 | 1,457 | -33 | -2.2% | 205,800 |
2023/03/17 | 1,510 | 1,516 | 1,480 | 1,490 | +10 | +0.7% | 213,100 |
2023/03/16 | 1,458 | 1,488 | 1,457 | 1,480 | -8 | -0.5% | 237,300 |
2023/03/15 | 1,476 | 1,505 | 1,465 | 1,488 | +25 | +1.7% | 311,100 |
2023/03/14 | 1,488 | 1,489 | 1,444 | 1,463 | -56 | -3.7% | 416,500 |
2023/03/13 | 1,550 | 1,550 | 1,497 | 1,519 | -52 | -3.3% | 345,800 |
2023/03/10 | 1,553 | 1,594 | 1,544 | 1,571 | -3 | -0.2% | 503,200 |
2023/03/09 | 1,528 | 1,579 | 1,526 | 1,574 | +46 | +3% | 393,900 |
2023/03/08 | 1,521 | 1,549 | 1,515 | 1,528 | +8 | +0.5% | 288,700 |
2023/03/07 | 1,466 | 1,520 | 1,466 | 1,520 | +80 | +5.6% | 471,500 |
2023/03/06 | 1,425 | 1,444 | 1,413 | 1,440 | +13 | +0.9% | 254,500 |
2023/03/03 | 1,451 | 1,459 | 1,424 | 1,427 | -11 | -0.8% | 250,700 |
2023/03/02 | 1,445 | 1,460 | 1,433 | 1,438 | -8 | -0.6% | 224,400 |
2023/03/01 | 1,437 | 1,457 | 1,434 | 1,446 | -7 | -0.5% | 298,800 |
2023/02/28 | 1,497 | 1,503 | 1,453 | 1,453 | -49 | -3.3% | 311,600 |
2023/02/27 | 1,501 | 1,506 | 1,481 | 1,502 | +1 | +0.1% | 227,200 |
2023/02/24 | 1,476 | 1,507 | 1,470 | 1,501 | +24 | +1.6% | 269,300 |
2023/02/22 | 1,465 | 1,482 | 1,452 | 1,477 | +2 | +0.1% | 367,200 |
2023/02/21 | 1,418 | 1,488 | 1,414 | 1,475 | +73 | +5.2% | 675,600 |
2023/02/20 | 1,439 | 1,439 | 1,395 | 1,402 | -21 | -1.5% | 473,600 |
2023/02/17 | 1,350 | 1,469 | 1,347 | 1,423 | +63 | +4.6% | 1,012,900 |
2023/02/16 | 1,355 | 1,365 | 1,350 | 1,360 | +14 | +1% | 105,800 |
2023/02/15 | 1,360 | 1,367 | 1,341 | 1,346 | -14 | -1% | 142,500 |
2023/02/14 | 1,368 | 1,377 | 1,354 | 1,360 | +13 | +1% | 129,900 |
2023/02/13 | 1,337 | 1,353 | 1,328 | 1,347 | +18 | +1.4% | 186,000 |
2023/02/10 | 1,321 | 1,336 | 1,319 | 1,329 | +6 | +0.5% | 148,700 |
2023/02/09 | 1,309 | 1,327 | 1,309 | 1,323 | +13 | +1% | 91,200 |
2023/02/08 | 1,312 | 1,321 | 1,304 | 1,310 | +3 | +0.2% | 105,100 |
2023/02/07 | 1,318 | 1,320 | 1,305 | 1,307 | -11 | -0.8% | 93,400 |
2023/02/06 | 1,320 | 1,326 | 1,315 | 1,318 | +10 | +0.8% | 160,700 |
2023/02/03 | 1,309 | 1,316 | 1,304 | 1,308 | -3 | -0.2% | 116,400 |
2023/02/02 | 1,332 | 1,335 | 1,309 | 1,311 | -22 | -1.7% | 124,200 |
2023/02/01 | 1,349 | 1,349 | 1,331 | 1,333 | -8 | -0.6% | 73,800 |
2023/01/31 | 1,339 | 1,345 | 1,334 | 1,341 | +7 | +0.5% | 102,400 |
2023/01/30 | 1,346 | 1,355 | 1,334 | 1,334 | -5 | -0.4% | 100,300 |
2023/01/27 | 1,345 | 1,346 | 1,338 | 1,339 | +1 | +0.1% | 80,100 |
2023/01/26 | 1,332 | 1,346 | 1,328 | 1,338 | +13 | +1% | 85,600 |
2023/01/25 | 1,318 | 1,334 | 1,316 | 1,325 | +8 | +0.6% | 135,800 |
2023/01/24 | 1,308 | 1,320 | 1,308 | 1,317 | +17 | +1.3% | 127,600 |
2023/01/23 | 1,296 | 1,307 | 1,293 | 1,300 | +11 | +0.9% | 122,200 |
2023/01/20 | 1,293 | 1,294 | 1,287 | 1,289 | +4 | +0.3% | 78,200 |
2023/01/19 | 1,291 | 1,297 | 1,285 | 1,285 | -8 | -0.6% | 86,000 |
2023/01/18 | 1,285 | 1,294 | 1,279 | 1,293 | +13 | +1% | 133,300 |
2023/01/17 | 1,290 | 1,293 | 1,278 | 1,280 | -5 | -0.4% | 112,100 |
301~
350
件表示中 / 3479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 | 212,000円 | +0.4% | +0.4% | 2.36% | 11.97倍 | 0.51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 | 85,300円 | +1.2% | -3.4% | 2.58% | 13.42倍 | 0.89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 | 278,300円 | +0.6% | +2.4% | 1.08% | 9.53倍 | 1.23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 |
ネットワン | 275,300円 | +7.3% | +8.6% | 3.12% | 15.16倍 | 2.85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 |
JMDC | 327,700円 | +32.8% | +31.8% | 0.43% | 34.53倍 | 3.03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 |
市場注目の銘柄
チャート関連のコラム