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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 130,000 | 132,800 | 130,000 | 131,500 | ±0 | ±0% | 1,887 |
| 2010/05/25 | 135,900 | 135,900 | 131,000 | 131,500 | -4,600 | -3.4% | 1,752 |
| 2010/05/24 | 137,600 | 138,200 | 135,300 | 136,100 | -1,500 | -1.1% | 1,496 |
| 2010/05/21 | 138,100 | 140,000 | 136,500 | 137,600 | -3,200 | -2.3% | 1,720 |
| 2010/05/20 | 142,400 | 143,000 | 140,100 | 140,800 | -2,200 | -1.5% | 1,009 |
| 2010/05/19 | 143,100 | 144,900 | 142,300 | 143,000 | -2,700 | -1.9% | 2,399 |
| 2010/05/18 | 147,400 | 149,300 | 144,800 | 145,700 | +800 | +0.6% | 2,344 |
| 2010/05/17 | 145,700 | 146,900 | 144,400 | 144,900 | -3,400 | -2.3% | 1,434 |
| 2010/05/14 | 146,400 | 149,900 | 146,100 | 148,300 | -600 | -0.4% | 1,997 |
| 2010/05/13 | 149,800 | 150,500 | 146,400 | 148,900 | -100 | -0.1% | 1,788 |
| 2010/05/12 | 149,800 | 151,700 | 148,200 | 149,000 | -400 | -0.3% | 2,091 |
| 2010/05/11 | 147,000 | 152,000 | 147,000 | 149,400 | +2,900 | +2% | 3,701 |
| 2010/05/10 | 148,000 | 151,600 | 142,600 | 146,500 | -5,500 | -3.6% | 4,723 |
3601～
3650
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
