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 |
|---|---|---|---|---|---|---|---|
| 1999/11/05 | 1,231 | 1,320 | 1,200 | 1,300 | +30 | +2.4% | 36,000 |
| 1999/11/04 | 1,240 | 1,270 | 1,240 | 1,270 | +90 | +7.6% | 18,000 |
| 1999/11/02 | 1,200 | 1,200 | 1,180 | 1,180 | -30 | -2.5% | 9,000 |
| 1999/11/01 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 6,000 |
| 1999/10/29 | 1,250 | 1,260 | 1,220 | 1,240 | -50 | -3.9% | 11,000 |
| 1999/10/28 | 1,311 | 1,311 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1999/10/27 | 1,380 | 1,380 | 1,300 | 1,300 | -50 | -3.7% | 25,000 |
| 1999/10/26 | 1,320 | 1,350 | 1,290 | 1,350 | +51 | +3.9% | 46,000 |
| 1999/10/25 | 1,300 | 1,300 | 1,290 | 1,299 | +79 | +6.5% | 33,000 |
| 1999/10/22 | 1,210 | 1,280 | 1,210 | 1,220 | +19 | +1.6% | 34,000 |
| 1999/10/21 | 1,300 | 1,300 | 1,201 | 1,201 | -69 | -5.4% | 35,000 |
| 1999/10/20 | 1,240 | 1,280 | 1,200 | 1,270 | +110 | +9.5% | 58,000 |
| 1999/10/19 | 1,180 | 1,180 | 1,160 | 1,160 | +20 | +1.8% | 3,000 |
| 1999/10/18 | 1,160 | 1,160 | 1,060 | 1,140 | -60 | -5% | 21,000 |
| 1999/10/15 | 1,241 | 1,243 | 1,180 | 1,200 | -80 | -6.3% | 31,000 |
| 1999/10/14 | 1,300 | 1,339 | 1,280 | 1,280 | -80 | -5.9% | 11,000 |
| 1999/10/13 | 1,400 | 1,400 | 1,340 | 1,360 | -60 | -4.2% | 109,000 |
| 1999/10/12 | 1,360 | 1,420 | 1,320 | 1,420 | +160 | +12.7% | 297,000 |
| 1999/10/08 | 1,109 | 1,260 | 1,100 | 1,260 | +150 | +13.5% | 173,000 |
| 1999/10/07 | 1,120 | 1,120 | 1,099 | 1,110 | -10 | -0.9% | 18,000 |
| 1999/10/06 | 1,129 | 1,129 | 1,050 | 1,120 | -10 | -0.9% | 16,000 |
| 1999/10/05 | 1,161 | 1,161 | 1,120 | 1,130 | +10 | +0.9% | 36,000 |
| 1999/10/04 | 1,150 | 1,160 | 1,120 | 1,120 | ±0 | ±0% | 48,000 |
| 1999/10/01 | 1,080 | 1,130 | 1,070 | 1,120 | +30 | +2.8% | 59,000 |
| 1999/09/30 | 1,079 | 1,090 | 1,079 | 1,090 | - | - | 16,000 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,050 | 1,080 | 1,050 | 1,080 | - | - | 2,000 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,099 | 1,099 | 1,020 | 1,090 | -30 | -2.7% | 14,000 |
| 1999/09/22 | 1,050 | 1,120 | 1,050 | 1,120 | +40 | +3.7% | 49,000 |
| 1999/09/21 | 1,010 | 1,090 | 1,010 | 1,080 | +10 | +0.9% | 18,000 |
| 1999/09/20 | 1,010 | 1,070 | 1,010 | 1,070 | -10 | -0.9% | 3,000 |
| 1999/09/17 | 1,080 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 4,000 |
| 1999/09/16 | 1,050 | 1,080 | 1,050 | 1,080 | -10 | -0.9% | 12,000 |
| 1999/09/14 | 1,050 | 1,090 | 1,030 | 1,090 | ±0 | ±0% | 20,000 |
| 1999/09/13 | 1,090 | 1,090 | 1,050 | 1,090 | ±0 | ±0% | 8,000 |
| 1999/09/10 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 23,000 |
| 1999/09/09 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 6,000 |
| 1999/09/08 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 2,000 |
| 1999/09/07 | 1,200 | 1,200 | 1,130 | 1,130 | -60 | -5% | 34,000 |
| 1999/09/06 | 1,130 | 1,200 | 1,120 | 1,190 | +100 | +9.2% | 105,000 |
| 1999/09/03 | 990 | 1,090 | 990 | 1,090 | +100 | +10.1% | 62,000 |
| 1999/09/02 | 990 | 990 | 990 | 990 | -10 | -1% | 20,000 |
| 1999/09/01 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 53,000 |
| 1999/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 10,000 |
| 1999/08/30 | 980 | 1,000 | 970 | 1,000 | +20 | +2% | 9,000 |
| 1999/08/27 | 990 | 990 | 980 | 980 | ±0 | ±0% | 11,000 |
| 1999/08/26 | 1,000 | 1,000 | 980 | 980 | - | - | 10,000 |
| 1999/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/24 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 5,000 |
6251～
6300
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
