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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,000 | 1,035 | 1,000 | 1,035 | +100 | +10.7% | 1,200 |
| 2008/10/10 | 900 | 950 | 900 | 935 | -65 | -6.5% | 4,800 |
| 2008/10/09 | 953 | 1,000 | 953 | 1,000 | -1 | -0.1% | 3,100 |
| 2008/10/08 | 950 | 1,060 | 931 | 1,001 | -99 | -9% | 4,800 |
| 2008/10/07 | 1,172 | 1,180 | 1,100 | 1,100 | -85 | -7.2% | 1,800 |
| 2008/10/06 | 1,150 | 1,191 | 1,000 | 1,185 | +14 | +1.2% | 3,100 |
| 2008/10/03 | 1,171 | 1,171 | 1,171 | 1,171 | +1 | +0.1% | 100 |
| 2008/10/02 | 1,199 | 1,199 | 1,170 | 1,170 | -10 | -0.8% | 2,500 |
| 2008/10/01 | 1,106 | 1,180 | 1,106 | 1,180 | +75 | +6.8% | 500 |
| 2008/09/30 | 1,110 | 1,110 | 1,041 | 1,105 | +4 | +0.4% | 2,900 |
| 2008/09/29 | 1,041 | 1,101 | 1,041 | 1,101 | +61 | +5.9% | 1,300 |
| 2008/09/26 | 1,100 | 1,100 | 1,039 | 1,040 | - | - | 1,400 |
| 2008/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/24 | 1,190 | 1,200 | 1,180 | 1,200 | -40 | -3.2% | 900 |
| 2008/09/22 | 1,250 | 1,250 | 1,210 | 1,240 | +30 | +2.5% | 3,600 |
| 2008/09/19 | 1,102 | 1,210 | 1,100 | 1,210 | +110 | +10% | 2,000 |
| 2008/09/18 | 1,107 | 1,108 | 1,100 | 1,100 | -87 | -7.3% | 500 |
| 2008/09/17 | 1,182 | 1,198 | 1,150 | 1,187 | +6 | +0.5% | 7,300 |
| 2008/09/16 | 1,180 | 1,181 | 1,180 | 1,181 | -69 | -5.5% | 400 |
| 2008/09/12 | 1,285 | 1,285 | 1,250 | 1,250 | -40 | -3.1% | 1,100 |
| 2008/09/11 | 1,300 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 300 |
| 2008/09/10 | 1,302 | 1,302 | 1,300 | 1,300 | -1 | -0.1% | 400 |
| 2008/09/09 | 1,300 | 1,301 | 1,300 | 1,301 | -10 | -0.8% | 300 |
| 2008/09/08 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 500 |
| 2008/09/05 | 1,380 | 1,380 | 1,320 | 1,320 | -80 | -5.7% | 2,000 |
| 2008/09/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 600 |
| 2008/09/03 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 500 |
| 2008/09/02 | 1,381 | 1,381 | 1,380 | 1,380 | -1 | -0.1% | 1,900 |
| 2008/09/01 | 1,430 | 1,430 | 1,381 | 1,381 | -70 | -4.8% | 300 |
| 2008/08/29 | 1,455 | 1,455 | 1,451 | 1,451 | +2 | +0.1% | 1,400 |
| 2008/08/28 | 1,430 | 1,449 | 1,430 | 1,449 | -39 | -2.6% | 300 |
| 2008/08/27 | 1,450 | 1,488 | 1,449 | 1,488 | +48 | +3.3% | 1,700 |
| 2008/08/26 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2008/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/22 | 1,526 | 1,526 | 1,526 | 1,526 | +37 | +2.5% | 2,700 |
| 2008/08/21 | 1,340 | 1,489 | 1,311 | 1,489 | +142 | +10.5% | 9,400 |
| 2008/08/20 | 1,350 | 1,350 | 1,330 | 1,347 | -27 | -2% | 400 |
| 2008/08/19 | 1,389 | 1,389 | 1,374 | 1,374 | +4 | +0.3% | 500 |
| 2008/08/18 | 1,370 | 1,389 | 1,370 | 1,370 | -19 | -1.4% | 600 |
| 2008/08/15 | 1,390 | 1,390 | 1,389 | 1,389 | +9 | +0.7% | 1,200 |
| 2008/08/14 | 1,459 | 1,459 | 1,380 | 1,380 | -70 | -4.8% | 1,400 |
| 2008/08/13 | 1,460 | 1,460 | 1,423 | 1,450 | -30 | -2% | 1,200 |
| 2008/08/12 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 800 |
| 2008/08/11 | 1,560 | 1,560 | 1,500 | 1,500 | -59 | -3.8% | 2,300 |
| 2008/08/08 | 1,569 | 1,569 | 1,559 | 1,559 | -10 | -0.6% | 500 |
| 2008/08/07 | 1,529 | 1,569 | 1,506 | 1,569 | ±0 | ±0% | 1,100 |
| 2008/08/06 | 1,620 | 1,620 | 1,569 | 1,569 | -51 | -3.1% | 2,400 |
| 2008/08/05 | 1,621 | 1,621 | 1,620 | 1,620 | - | - | 300 |
| 2008/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/01 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 100 |
4051～
4100
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
