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 |
|---|---|---|---|---|---|---|---|
| 2000/01/21 | 990 | 990 | 980 | 980 | -10 | -1% | 14,000 |
| 2000/01/20 | 1,000 | 1,000 | 970 | 990 | -10 | -1% | 22,000 |
| 2000/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | -50 | -4.8% | 5,000 |
| 2000/01/18 | 1,100 | 1,100 | 1,050 | 1,050 | - | - | 7,000 |
| 2000/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/14 | 1,149 | 1,150 | 1,099 | 1,099 | -51 | -4.4% | 24,000 |
| 2000/01/13 | 1,100 | 1,210 | 1,080 | 1,150 | +140 | +13.9% | 114,000 |
| 2000/01/12 | 1,020 | 1,030 | 1,000 | 1,010 | +10 | +1% | 58,000 |
| 2000/01/11 | 980 | 1,000 | 940 | 1,000 | +100 | +11.1% | 56,000 |
| 2000/01/07 | 872 | 900 | 847 | 900 | +20 | +2.3% | 18,000 |
| 2000/01/06 | 900 | 900 | 880 | 880 | -20 | -2.2% | 9,000 |
| 2000/01/05 | 880 | 900 | 880 | 900 | -70 | -7.2% | 6,000 |
| 2000/01/04 | 970 | 970 | 970 | 970 | +70 | +7.8% | 1,000 |
| 1999/12/30 | 911 | 911 | 900 | 900 | -30 | -3.2% | 15,000 |
| 1999/12/29 | 930 | 930 | 930 | 930 | -20 | -2.1% | 1,000 |
| 1999/12/28 | 930 | 960 | 930 | 950 | ±0 | ±0% | 6,000 |
| 1999/12/27 | 990 | 990 | 950 | 950 | -30 | -3.1% | 6,000 |
| 1999/12/24 | 999 | 1,000 | 980 | 980 | +30 | +3.2% | 11,000 |
| 1999/12/22 | 930 | 965 | 930 | 950 | -30 | -3.1% | 5,000 |
| 1999/12/21 | 999 | 1,000 | 980 | 980 | -20 | -2% | 14,000 |
| 1999/12/20 | 1,040 | 1,040 | 1,000 | 1,000 | -30 | -2.9% | 11,000 |
| 1999/12/17 | 999 | 1,040 | 999 | 1,030 | +30 | +3% | 35,000 |
| 1999/12/16 | 935 | 1,030 | 925 | 1,000 | +60 | +6.4% | 12,000 |
| 1999/12/15 | 935 | 940 | 935 | 940 | ±0 | ±0% | 10,000 |
| 1999/12/14 | 945 | 945 | 940 | 940 | +5 | +0.5% | 6,000 |
| 1999/12/13 | 935 | 935 | 935 | 935 | -5 | -0.5% | 3,000 |
| 1999/12/10 | 939 | 950 | 939 | 940 | +10 | +1.1% | 29,000 |
| 1999/12/09 | 906 | 930 | 906 | 930 | +28 | +3.1% | 2,000 |
| 1999/12/08 | 950 | 950 | 880 | 902 | -78 | -8% | 34,000 |
| 1999/12/07 | 1,000 | 1,000 | 980 | 980 | -21 | -2.1% | 14,000 |
| 1999/12/06 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 1999/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 5,000 |
| 1999/12/02 | 1,049 | 1,050 | 1,010 | 1,010 | -40 | -3.8% | 4,000 |
| 1999/12/01 | 1,090 | 1,090 | 1,045 | 1,050 | ±0 | ±0% | 34,000 |
| 1999/11/30 | 1,049 | 1,100 | 1,045 | 1,050 | ±0 | ±0% | 5,000 |
| 1999/11/29 | 1,110 | 1,110 | 1,050 | 1,050 | -60 | -5.4% | 5,000 |
| 1999/11/26 | 1,110 | 1,110 | 1,110 | 1,110 | -40 | -3.5% | 4,000 |
| 1999/11/25 | 1,190 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 26,000 |
| 1999/11/24 | 1,230 | 1,230 | 1,150 | 1,150 | -70 | -5.7% | 31,000 |
| 1999/11/22 | 1,259 | 1,259 | 1,220 | 1,220 | -39 | -3.1% | 5,000 |
| 1999/11/19 | 1,200 | 1,259 | 1,190 | 1,259 | +79 | +6.7% | 9,000 |
| 1999/11/18 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 4,000 |
| 1999/11/17 | 1,257 | 1,257 | 1,180 | 1,200 | -57 | -4.5% | 8,000 |
| 1999/11/16 | 1,257 | 1,257 | 1,257 | 1,257 | -23 | -1.8% | 1,000 |
| 1999/11/15 | 1,299 | 1,299 | 1,200 | 1,280 | -19 | -1.5% | 23,000 |
| 1999/11/12 | 1,230 | 1,299 | 1,230 | 1,299 | +49 | +3.9% | 8,000 |
| 1999/11/11 | 1,319 | 1,319 | 1,230 | 1,250 | -70 | -5.3% | 27,000 |
| 1999/11/10 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 1999/11/09 | 1,350 | 1,350 | 1,251 | 1,320 | +2 | +0.2% | 61,000 |
| 1999/11/08 | 1,306 | 1,349 | 1,306 | 1,318 | +18 | +1.4% | 38,000 |
6201～
6250
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
