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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,339 | 1,342 | 1,326 | 1,328 | -8 | -0.6% | 166,100 |
| 2022/11/08 | 1,346 | 1,350 | 1,334 | 1,336 | +2 | +0.1% | 191,400 |
| 2022/11/07 | 1,352 | 1,352 | 1,332 | 1,334 | -7 | -0.5% | 226,200 |
| 2022/11/04 | 1,368 | 1,369 | 1,337 | 1,341 | -39 | -2.8% | 396,800 |
| 2022/11/02 | 1,385 | 1,386 | 1,374 | 1,380 | -9 | -0.6% | 370,600 |
| 2022/11/01 | 1,397 | 1,400 | 1,387 | 1,389 | -5 | -0.4% | 122,000 |
| 2022/10/31 | 1,397 | 1,399 | 1,382 | 1,394 | +8 | +0.6% | 227,500 |
| 2022/10/28 | 1,389 | 1,396 | 1,380 | 1,386 | -13 | -0.9% | 653,100 |
| 2022/10/27 | 1,403 | 1,407 | 1,395 | 1,399 | -10 | -0.7% | 176,700 |
| 2022/10/26 | 1,403 | 1,415 | 1,400 | 1,409 | +11 | +0.8% | 120,000 |
| 2022/10/25 | 1,404 | 1,404 | 1,392 | 1,398 | -1 | -0.1% | 162,200 |
| 2022/10/24 | 1,413 | 1,416 | 1,396 | 1,399 | -6 | -0.4% | 152,300 |
| 2022/10/21 | 1,416 | 1,418 | 1,405 | 1,405 | -9 | -0.6% | 160,600 |
| 2022/10/20 | 1,418 | 1,426 | 1,413 | 1,414 | -18 | -1.3% | 138,900 |
| 2022/10/19 | 1,432 | 1,433 | 1,421 | 1,432 | +4 | +0.3% | 115,700 |
| 2022/10/18 | 1,425 | 1,431 | 1,418 | 1,428 | +15 | +1.1% | 139,400 |
| 2022/10/17 | 1,415 | 1,426 | 1,410 | 1,413 | -18 | -1.3% | 205,700 |
| 2022/10/14 | 1,425 | 1,435 | 1,419 | 1,431 | +20 | +1.4% | 139,400 |
| 2022/10/13 | 1,409 | 1,419 | 1,406 | 1,411 | -9 | -0.6% | 119,900 |
| 2022/10/12 | 1,413 | 1,423 | 1,406 | 1,420 | +7 | +0.5% | 113,900 |
| 2022/10/11 | 1,402 | 1,420 | 1,402 | 1,413 | -9 | -0.6% | 185,100 |
| 2022/10/07 | 1,416 | 1,426 | 1,408 | 1,422 | -14 | -1% | 158,700 |
| 2022/10/06 | 1,444 | 1,449 | 1,436 | 1,436 | +4 | +0.3% | 151,000 |
| 2022/10/05 | 1,450 | 1,453 | 1,431 | 1,432 | -15 | -1% | 154,900 |
| 2022/10/04 | 1,432 | 1,452 | 1,432 | 1,447 | +37 | +2.6% | 251,800 |
| 2022/10/03 | 1,402 | 1,410 | 1,394 | 1,410 | +9 | +0.6% | 181,600 |
| 2022/09/30 | 1,415 | 1,422 | 1,395 | 1,401 | -29 | -2% | 212,900 |
| 2022/09/29 | 1,419 | 1,435 | 1,410 | 1,430 | +18 | +1.3% | 251,500 |
| 2022/09/28 | 1,398 | 1,416 | 1,392 | 1,412 | +6 | +0.4% | 317,300 |
| 2022/09/27 | 1,398 | 1,415 | 1,398 | 1,406 | +5 | +0.4% | 212,600 |
| 2022/09/26 | 1,411 | 1,414 | 1,394 | 1,401 | -25 | -1.8% | 286,100 |
| 2022/09/22 | 1,423 | 1,426 | 1,416 | 1,426 | -11 | -0.8% | 177,200 |
| 2022/09/21 | 1,430 | 1,447 | 1,428 | 1,437 | -5 | -0.3% | 155,600 |
| 2022/09/20 | 1,442 | 1,447 | 1,436 | 1,442 | +11 | +0.8% | 119,300 |
| 2022/09/16 | 1,420 | 1,435 | 1,420 | 1,431 | +3 | +0.2% | 105,500 |
| 2022/09/15 | 1,418 | 1,428 | 1,407 | 1,428 | +11 | +0.8% | 225,900 |
| 2022/09/14 | 1,420 | 1,423 | 1,416 | 1,417 | -23 | -1.6% | 206,400 |
| 2022/09/13 | 1,443 | 1,443 | 1,432 | 1,440 | +1 | +0.1% | 71,400 |
| 2022/09/12 | 1,451 | 1,454 | 1,435 | 1,439 | ±0 | ±0% | 105,200 |
| 2022/09/09 | 1,423 | 1,444 | 1,423 | 1,439 | +12 | +0.8% | 213,100 |
| 2022/09/08 | 1,430 | 1,431 | 1,421 | 1,427 | +11 | +0.8% | 171,200 |
| 2022/09/07 | 1,435 | 1,441 | 1,405 | 1,416 | -27 | -1.9% | 382,100 |
| 2022/09/06 | 1,442 | 1,454 | 1,440 | 1,443 | +5 | +0.3% | 131,000 |
| 2022/09/05 | 1,441 | 1,441 | 1,434 | 1,438 | -9 | -0.6% | 125,100 |
| 2022/09/02 | 1,445 | 1,453 | 1,438 | 1,447 | +1 | +0.1% | 167,700 |
| 2022/09/01 | 1,441 | 1,455 | 1,441 | 1,446 | -9 | -0.6% | 159,600 |
| 2022/08/31 | 1,438 | 1,457 | 1,437 | 1,455 | +7 | +0.5% | 275,100 |
| 2022/08/30 | 1,441 | 1,453 | 1,437 | 1,448 | +13 | +0.9% | 124,900 |
| 2022/08/29 | 1,441 | 1,447 | 1,433 | 1,435 | -15 | -1% | 248,600 |
| 2022/08/26 | 1,457 | 1,462 | 1,442 | 1,450 | -19 | -1.3% | 236,900 |
401～
450
件表示中 / 3485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 | 213,500円 | +0.4% | +0.4% | 2.34% | 12.05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 |
| ガンホー | 276,400円 | +0.6% | +2.4% | 1.09% | 9.35倍 | 1.21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 | 288,800円 | +7.3% | +8.6% | 2.98% | 15.90倍 | 2.99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 | 340,400円 | +32.8% | +31.8% | 0.41% | 35.87倍 | 3.15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 |
| Ｓａｎｓａｎ | 174,000円 | +28.0% | +719.7% | 0.00% | 291.95倍 | 16.83倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
