朝日放送グループ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 |
|---|---|---|---|---|---|---|---|
| 2000/04/04 | 1,090 | 1,140 | 1,090 | 1,138 | -12 | -1% | 16,000 |
| 2000/04/03 | 1,160 | 1,160 | 1,119 | 1,150 | +50 | +4.5% | 6,000 |
| 2000/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | +60 | +5.8% | 5,000 |
| 2000/03/30 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 6,000 |
| 2000/03/29 | 1,000 | 1,070 | 1,000 | 1,050 | +68 | +6.9% | 18,000 |
| 2000/03/28 | 1,000 | 1,000 | 982 | 982 | -18 | -1.8% | 17,000 |
| 2000/03/27 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 10,000 |
| 2000/03/24 | 1,050 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 15,000 |
| 2000/03/23 | 1,060 | 1,068 | 1,050 | 1,050 | +20 | +1.9% | 45,000 |
| 2000/03/22 | 1,060 | 1,095 | 990 | 1,030 | -90 | -8% | 34,000 |
| 2000/03/21 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 15,000 |
| 2000/03/17 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 13,000 |
| 2000/03/16 | 1,140 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 11,000 |
| 2000/03/15 | 1,070 | 1,150 | 1,070 | 1,150 | +70 | +6.5% | 25,000 |
| 2000/03/14 | 960 | 1,080 | 951 | 1,080 | +105 | +10.8% | 48,000 |
| 2000/03/13 | 1,098 | 1,129 | 960 | 975 | -183 | -15.8% | 38,000 |
| 2000/03/10 | 1,158 | 1,159 | 1,140 | 1,158 | -2 | -0.2% | 10,000 |
| 2000/03/09 | 1,111 | 1,160 | 1,101 | 1,160 | +15 | +1.3% | 40,000 |
| 2000/03/08 | 1,082 | 1,145 | 1,080 | 1,145 | +3 | +0.3% | 21,000 |
| 2000/03/07 | 1,080 | 1,149 | 1,071 | 1,142 | +22 | +2% | 28,000 |
| 2000/03/06 | 1,150 | 1,160 | 1,120 | 1,120 | -30 | -2.6% | 35,000 |
| 2000/03/03 | 1,185 | 1,185 | 1,150 | 1,150 | -29 | -2.5% | 18,000 |
| 2000/03/02 | 1,181 | 1,192 | 1,172 | 1,179 | -1 | -0.1% | 41,000 |
| 2000/03/01 | 1,141 | 1,181 | 1,141 | 1,180 | -1 | -0.1% | 38,000 |
| 2000/02/29 | 1,199 | 1,205 | 1,154 | 1,181 | -42 | -3.4% | 19,000 |
| 2000/02/28 | 1,169 | 1,239 | 1,150 | 1,223 | -6 | -0.5% | 112,000 |
| 2000/02/25 | 1,211 | 1,240 | 1,180 | 1,229 | -20 | -1.6% | 17,000 |
| 2000/02/24 | 1,230 | 1,268 | 1,180 | 1,249 | -29 | -2.3% | 23,000 |
| 2000/02/23 | 1,230 | 1,278 | 1,230 | 1,278 | -1 | -0.1% | 3,000 |
| 2000/02/22 | 1,279 | 1,300 | 1,250 | 1,279 | +60 | +4.9% | 19,000 |
| 2000/02/21 | 1,160 | 1,220 | 1,160 | 1,219 | ±0 | ±0% | 14,000 |
| 2000/02/18 | 1,210 | 1,230 | 1,150 | 1,219 | -11 | -0.9% | 36,000 |
| 2000/02/17 | 1,235 | 1,249 | 1,199 | 1,230 | -33 | -2.6% | 24,000 |
| 2000/02/16 | 1,290 | 1,290 | 1,251 | 1,263 | -37 | -2.8% | 11,000 |
| 2000/02/15 | 1,350 | 1,350 | 1,289 | 1,300 | -79 | -5.7% | 23,000 |
| 2000/02/14 | 1,330 | 1,390 | 1,300 | 1,379 | -11 | -0.8% | 51,000 |
| 2000/02/10 | 1,350 | 1,400 | 1,320 | 1,390 | -60 | -4.1% | 143,000 |
| 2000/02/09 | 1,370 | 1,450 | 1,290 | 1,450 | +150 | +11.5% | 377,000 |
| 2000/02/08 | 1,180 | 1,300 | 1,160 | 1,300 | +200 | +18.2% | 276,000 |
| 2000/02/07 | 1,000 | 1,100 | 990 | 1,100 | +50 | +4.8% | 29,000 |
| 2000/02/04 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 47,000 |
| 2000/02/03 | 1,069 | 1,070 | 1,049 | 1,050 | +10 | +1% | 36,000 |
| 2000/02/02 | 985 | 1,070 | 985 | 1,040 | +65 | +6.7% | 77,000 |
| 2000/02/01 | 965 | 975 | 960 | 975 | +30 | +3.2% | 16,000 |
| 2000/01/31 | 960 | 960 | 945 | 945 | -20 | -2.1% | 7,000 |
| 2000/01/28 | 960 | 965 | 960 | 965 | +15 | +1.6% | 3,000 |
| 2000/01/27 | 970 | 970 | 950 | 950 | -30 | -3.1% | 10,000 |
| 2000/01/26 | 1,019 | 1,019 | 970 | 980 | -43 | -4.2% | 38,000 |
| 2000/01/25 | 950 | 1,023 | 950 | 1,023 | +58 | +6% | 18,000 |
| 2000/01/24 | 960 | 965 | 954 | 965 | -15 | -1.5% | 6,000 |
6151～
6200
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「朝日放送」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日放送 | 67,600円 | +1.6% | +246.6% | 1.92% | 11.28倍 | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 構造計画 | 259,200円 | - | - | 3.09% | 14.06倍 | 3.19倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| トヨクモ | 258,600円 | +46.2% | +20.5% | 0.77% | 25.51倍 | 9.22倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ユーザローカル | 173,000円 | +17.1% | +12.6% | 0.81% | 20.81倍 | 3.47倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| インテリＷ | 106,200円 | +10.2% | +10.5% | 3.30% | 17.49倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
