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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 455 | 461.5 | 455 | 458.5 | +4 | +0.9% | 40,500 |
| 2010/03/23 | 455 | 455 | 451.5 | 454.5 | -1 | -0.2% | 24,600 |
| 2010/03/19 | 455 | 460 | 450 | 455.5 | +1 | +0.2% | 21,300 |
| 2010/03/18 | 455 | 455 | 451 | 454.5 | +5.5 | +1.2% | 10,800 |
| 2010/03/17 | 456 | 463 | 449 | 449 | -4 | -0.9% | 57,200 |
| 2010/03/16 | 440 | 455 | 440 | 453 | +13 | +3% | 14,800 |
| 2010/03/15 | 440 | 443 | 439 | 440 | +3.5 | +0.8% | 29,700 |
| 2010/03/12 | 436 | 438 | 436 | 436.5 | +0.5 | +0.1% | 16,600 |
| 2010/03/11 | 435.5 | 437.5 | 434.5 | 436 | +0.5 | +0.1% | 10,000 |
| 2010/03/10 | 436.5 | 437 | 435 | 435.5 | -0.5 | -0.1% | 23,900 |
| 2010/03/09 | 439 | 439 | 435 | 436 | +1 | +0.2% | 15,100 |
| 2010/03/08 | 444.5 | 444.5 | 430 | 435 | -9.5 | -2.1% | 37,200 |
| 2010/03/05 | 446.5 | 446.5 | 444 | 444.5 | -1.5 | -0.3% | 6,000 |
| 2010/03/04 | 447.5 | 447.5 | 440 | 446 | -1 | -0.2% | 27,400 |
| 2010/03/03 | 450 | 450 | 445 | 447 | -3 | -0.7% | 21,600 |
| 2010/03/02 | 450 | 450 | 449 | 450 | +0.5 | +0.1% | 13,700 |
| 2010/03/01 | 450 | 450.5 | 449.5 | 449.5 | -0.5 | -0.1% | 9,600 |
| 2010/02/26 | 450 | 450 | 449 | 450 | ±0 | ±0% | 17,200 |
| 2010/02/25 | 450.5 | 454 | 447.5 | 450 | -2 | -0.4% | 26,300 |
| 2010/02/24 | 456 | 456 | 449 | 452 | -5 | -1.1% | 10,600 |
| 2010/02/23 | 464.5 | 464.5 | 448 | 457 | +2 | +0.4% | 20,000 |
| 2010/02/22 | 451 | 461 | 451 | 455 | +4 | +0.9% | 8,100 |
| 2010/02/19 | 450 | 451 | 449.5 | 451 | -0.5 | -0.1% | 6,200 |
| 2010/02/18 | 456.5 | 456.5 | 446 | 451.5 | -5 | -1.1% | 35,200 |
| 2010/02/17 | 464.5 | 464.5 | 455 | 456.5 | -5.5 | -1.2% | 20,100 |
| 2010/02/16 | 464 | 464 | 462 | 462 | ±0 | ±0% | 3,800 |
| 2010/02/15 | 462.5 | 465 | 462 | 462 | ±0 | ±0% | 6,500 |
| 2010/02/12 | 462 | 465 | 462 | 462 | -0.5 | -0.1% | 50,300 |
| 2010/02/10 | 465 | 465 | 461.5 | 462.5 | +1 | +0.2% | 50,500 |
| 2010/02/09 | 465 | 465 | 461 | 461.5 | -3.5 | -0.8% | 36,800 |
| 2010/02/08 | 465.5 | 468.5 | 465 | 465 | ±0 | ±0% | 26,100 |
| 2010/02/05 | 469.5 | 469.5 | 463 | 465 | +1.5 | +0.3% | 44,700 |
| 2010/02/04 | 466.5 | 477 | 463 | 463.5 | -3 | -0.6% | 54,400 |
| 2010/02/03 | 464 | 467 | 464 | 466.5 | +3 | +0.6% | 23,500 |
| 2010/02/02 | 465 | 467 | 461.5 | 463.5 | ±0 | ±0% | 10,400 |
| 2010/02/01 | 470 | 470 | 463.5 | 463.5 | -1.5 | -0.3% | 16,800 |
| 2010/01/29 | 475 | 483 | 465 | 465 | -3 | -0.6% | 68,200 |
| 2010/01/28 | 464 | 470 | 463.5 | 468 | +4 | +0.9% | 14,800 |
| 2010/01/27 | 467 | 468 | 461 | 464 | -3 | -0.6% | 19,400 |
| 2010/01/26 | 485 | 485 | 462 | 467 | -18 | -3.7% | 55,700 |
| 2010/01/25 | 493 | 493 | 483 | 485 | -8 | -1.6% | 33,500 |
| 2010/01/22 | 513 | 513 | 493 | 493 | -22 | -4.3% | 66,400 |
| 2010/01/21 | 520 | 520 | 508 | 515 | ±0 | ±0% | 20,200 |
| 2010/01/20 | 518 | 518 | 514 | 515 | -6 | -1.2% | 23,200 |
| 2010/01/19 | 520 | 521 | 515 | 521 | -1 | -0.2% | 14,700 |
| 2010/01/18 | 523 | 530 | 521 | 522 | -1 | -0.2% | 17,300 |
| 2010/01/15 | 539 | 539 | 519 | 523 | -17 | -3.1% | 41,400 |
| 2010/01/14 | 551 | 551 | 538 | 540 | -15 | -2.7% | 25,900 |
| 2010/01/13 | 560 | 560 | 555 | 555 | -5 | -0.9% | 3,400 |
| 2010/01/12 | 564 | 564 | 560 | 560 | -3 | -0.5% | 11,800 |
3701～
3750
件表示中 / 6948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 | 65,800円 | +0.6% | +218.1% | 1.82% | 18.31倍 | 0.38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 |
| 出前館 | 24,900円 | +5.1% | - | 0.00% | 24900.00倍 | 0.86倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| インテリＷ | 105,200円 | +10.2% | +10.5% | 3.33% | 17.32倍 | 3.02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 |
| 電算シスＨＤ | 252,100円 | +10.2% | +39.3% | 3.17% | 10.63倍 | 1.22倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＧＭＯＧＳＨＤ | 227,200円 | +6.4% | +9.6% | 2.19% | 29.65倍 | 2.76倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
