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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 118,700 | 119,700 | 118,200 | 119,200 | +1,500 | +1.3% | 1,730 |
| 2010/08/04 | 119,100 | 119,300 | 117,500 | 117,700 | -1,600 | -1.3% | 1,699 |
| 2010/08/03 | 120,100 | 121,400 | 118,900 | 119,300 | -200 | -0.2% | 1,557 |
| 2010/08/02 | 121,700 | 121,800 | 118,700 | 119,500 | -3,000 | -2.4% | 2,306 |
| 2010/07/30 | 121,800 | 122,800 | 121,400 | 122,500 | -100 | -0.1% | 1,535 |
| 2010/07/29 | 124,100 | 124,400 | 122,400 | 122,600 | -2,400 | -1.9% | 954 |
| 2010/07/28 | 124,900 | 125,500 | 124,100 | 125,000 | +1,600 | +1.3% | 1,010 |
| 2010/07/27 | 124,800 | 124,800 | 123,200 | 123,400 | -1,200 | -1% | 854 |
| 2010/07/26 | 125,200 | 128,200 | 124,300 | 124,600 | -300 | -0.2% | 1,422 |
| 2010/07/23 | 126,000 | 126,100 | 124,200 | 124,900 | +1,900 | +1.5% | 1,327 |
| 2010/07/22 | 122,400 | 123,900 | 122,100 | 123,000 | +600 | +0.5% | 718 |
| 2010/07/21 | 124,500 | 125,200 | 122,200 | 122,400 | -1,300 | -1.1% | 1,097 |
| 2010/07/20 | 123,200 | 126,400 | 121,700 | 123,700 | -900 | -0.7% | 1,859 |
| 2010/07/16 | 126,500 | 126,800 | 124,000 | 124,600 | -2,200 | -1.7% | 1,305 |
| 2010/07/15 | 128,400 | 128,600 | 126,800 | 126,800 | -1,800 | -1.4% | 764 |
| 2010/07/14 | 130,300 | 130,300 | 128,300 | 128,600 | +300 | +0.2% | 909 |
| 2010/07/13 | 130,200 | 130,600 | 128,300 | 128,300 | -400 | -0.3% | 1,169 |
| 2010/07/12 | 130,400 | 131,000 | 128,700 | 128,700 | -2,500 | -1.9% | 862 |
| 2010/07/09 | 131,900 | 132,500 | 130,700 | 131,200 | +500 | +0.4% | 1,450 |
| 2010/07/08 | 130,600 | 132,500 | 130,300 | 130,700 | +1,900 | +1.5% | 1,251 |
| 2010/07/07 | 129,200 | 129,200 | 127,500 | 128,800 | +100 | +0.1% | 1,108 |
| 2010/07/06 | 126,500 | 129,000 | 126,300 | 128,700 | +400 | +0.3% | 1,013 |
| 2010/07/05 | 127,500 | 129,900 | 126,800 | 128,300 | +600 | +0.5% | 897 |
| 2010/07/02 | 129,100 | 129,700 | 127,500 | 127,700 | +300 | +0.2% | 1,191 |
| 2010/07/01 | 128,100 | 128,600 | 126,500 | 127,400 | -1,400 | -1.1% | 1,178 |
| 2010/06/30 | 130,100 | 131,000 | 128,300 | 128,800 | -1,800 | -1.4% | 1,872 |
| 2010/06/29 | 131,600 | 133,000 | 130,100 | 130,600 | -900 | -0.7% | 1,167 |
| 2010/06/28 | 130,900 | 132,800 | 130,900 | 131,500 | -800 | -0.6% | 1,612 |
| 2010/06/25 | 134,900 | 135,600 | 131,800 | 132,300 | -3,800 | -2.8% | 2,497 |
| 2010/06/24 | 135,100 | 137,800 | 135,000 | 136,100 | -200 | -0.1% | 1,276 |
| 2010/06/23 | 136,300 | 137,800 | 135,900 | 136,300 | -2,900 | -2.1% | 1,393 |
| 2010/06/22 | 139,600 | 140,400 | 138,400 | 139,200 | -2,000 | -1.4% | 1,599 |
| 2010/06/21 | 139,000 | 141,600 | 139,000 | 141,200 | +2,400 | +1.7% | 1,348 |
| 2010/06/18 | 138,000 | 139,500 | 137,600 | 138,800 | +800 | +0.6% | 818 |
| 2010/06/17 | 139,500 | 140,400 | 137,900 | 138,000 | -600 | -0.4% | 1,226 |
| 2010/06/16 | 139,000 | 139,100 | 137,500 | 138,600 | +800 | +0.6% | 1,874 |
| 2010/06/15 | 136,700 | 138,100 | 136,000 | 137,800 | +2,200 | +1.6% | 2,848 |
| 2010/06/14 | 133,600 | 136,200 | 133,300 | 135,600 | +2,800 | +2.1% | 1,627 |
| 2010/06/11 | 134,900 | 134,900 | 132,100 | 132,800 | -200 | -0.2% | 1,634 |
| 2010/06/10 | 133,600 | 134,400 | 132,600 | 133,000 | +1,200 | +0.9% | 2,066 |
| 2010/06/09 | 131,200 | 132,100 | 129,800 | 131,800 | +600 | +0.5% | 1,204 |
| 2010/06/08 | 130,600 | 132,700 | 130,200 | 131,200 | +500 | +0.4% | 1,957 |
| 2010/06/07 | 134,000 | 134,000 | 130,500 | 130,700 | -4,300 | -3.2% | 1,143 |
| 2010/06/04 | 134,900 | 136,200 | 134,500 | 135,000 | -1,000 | -0.7% | 822 |
| 2010/06/03 | 134,900 | 136,600 | 133,900 | 136,000 | +2,100 | +1.6% | 1,306 |
| 2010/06/02 | 134,900 | 136,000 | 133,100 | 133,900 | -1,500 | -1.1% | 1,221 |
| 2010/06/01 | 135,200 | 136,900 | 134,900 | 135,400 | -1,500 | -1.1% | 1,387 |
| 2010/05/31 | 133,100 | 137,700 | 132,800 | 136,900 | +2,400 | +1.8% | 1,572 |
| 2010/05/28 | 134,600 | 136,400 | 133,200 | 134,500 | +2,700 | +2% | 2,916 |
| 2010/05/27 | 130,000 | 131,900 | 129,800 | 131,800 | +300 | +0.2% | 1,626 |
3501～
3550
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
