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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,634 | 1,649 | 1,634 | 1,649 | +15 | +0.9% | 1,100 |
| 2008/07/30 | 1,633 | 1,634 | 1,633 | 1,634 | - | - | 300 |
| 2008/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/28 | 1,650 | 1,650 | 1,632 | 1,632 | -17 | -1% | 1,100 |
| 2008/07/25 | 1,651 | 1,651 | 1,649 | 1,649 | ±0 | ±0% | 300 |
| 2008/07/24 | 1,650 | 1,650 | 1,616 | 1,649 | ±0 | ±0% | 400 |
| 2008/07/23 | 1,649 | 1,649 | 1,649 | 1,649 | -1 | -0.1% | 3,500 |
| 2008/07/22 | 1,650 | 1,650 | 1,650 | 1,650 | -19 | -1.1% | 1,500 |
| 2008/07/18 | 1,667 | 1,669 | 1,667 | 1,669 | - | - | 500 |
| 2008/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/16 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 100 |
| 2008/07/15 | 1,625 | 1,655 | 1,591 | 1,655 | -5 | -0.3% | 1,500 |
| 2008/07/14 | 1,633 | 1,660 | 1,633 | 1,660 | -10 | -0.6% | 500 |
| 2008/07/11 | 1,632 | 1,670 | 1,632 | 1,670 | ±0 | ±0% | 200 |
| 2008/07/10 | 1,670 | 1,670 | 1,670 | 1,670 | -9 | -0.5% | 400 |
| 2008/07/09 | 1,670 | 1,679 | 1,670 | 1,679 | ±0 | ±0% | 300 |
| 2008/07/08 | 1,679 | 1,679 | 1,679 | 1,679 | -10 | -0.6% | 100 |
| 2008/07/07 | 1,629 | 1,689 | 1,629 | 1,689 | ±0 | ±0% | 800 |
| 2008/07/04 | 1,688 | 1,689 | 1,688 | 1,689 | +58 | +3.6% | 200 |
| 2008/07/03 | 1,680 | 1,680 | 1,631 | 1,631 | -33 | -2% | 800 |
| 2008/07/02 | 1,624 | 1,684 | 1,624 | 1,664 | -20 | -1.2% | 600 |
| 2008/07/01 | 1,670 | 1,685 | 1,670 | 1,684 | +54 | +3.3% | 6,400 |
| 2008/06/30 | 1,639 | 1,639 | 1,630 | 1,630 | +30 | +1.9% | 1,700 |
| 2008/06/27 | 1,600 | 1,600 | 1,591 | 1,600 | ±0 | ±0% | 900 |
| 2008/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2008/06/25 | 1,580 | 1,600 | 1,580 | 1,600 | -40 | -2.4% | 1,200 |
| 2008/06/24 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 100 |
| 2008/06/23 | 1,640 | 1,640 | 1,640 | 1,640 | +20 | +1.2% | 2,700 |
| 2008/06/20 | 1,619 | 1,620 | 1,619 | 1,620 | - | - | 900 |
| 2008/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/18 | 1,610 | 1,618 | 1,610 | 1,618 | +8 | +0.5% | 300 |
| 2008/06/17 | 1,610 | 1,610 | 1,610 | 1,610 | -10 | -0.6% | 200 |
| 2008/06/16 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2008/06/13 | 1,620 | 1,620 | 1,620 | 1,620 | -3 | -0.2% | 400 |
| 2008/06/12 | 1,570 | 1,623 | 1,570 | 1,623 | -7 | -0.4% | 600 |
| 2008/06/11 | 1,625 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 300 |
| 2008/06/10 | 1,629 | 1,630 | 1,629 | 1,630 | +1 | +0.1% | 400 |
| 2008/06/09 | 1,629 | 1,629 | 1,629 | 1,629 | +19 | +1.2% | 100 |
| 2008/06/06 | 1,592 | 1,632 | 1,592 | 1,610 | -30 | -1.8% | 1,300 |
| 2008/06/05 | 1,640 | 1,640 | 1,640 | 1,640 | +1 | +0.1% | 100 |
| 2008/06/04 | 1,619 | 1,639 | 1,619 | 1,639 | +38 | +2.4% | 1,300 |
| 2008/06/03 | 1,602 | 1,650 | 1,601 | 1,601 | - | - | 4,400 |
| 2008/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/30 | 1,737 | 1,739 | 1,695 | 1,700 | -39 | -2.2% | 5,200 |
| 2008/05/29 | 1,739 | 1,739 | 1,739 | 1,739 | +29 | +1.7% | 200 |
| 2008/05/28 | 1,713 | 1,713 | 1,710 | 1,710 | -1 | -0.1% | 400 |
| 2008/05/27 | 1,711 | 1,711 | 1,711 | 1,711 | +6 | +0.4% | 100 |
| 2008/05/26 | 1,711 | 1,711 | 1,705 | 1,705 | -39 | -2.2% | 3,000 |
| 2008/05/23 | 1,744 | 1,744 | 1,744 | 1,744 | ±0 | ±0% | 2,500 |
| 2008/05/22 | 1,742 | 1,744 | 1,740 | 1,744 | +5 | +0.3% | 1,100 |
4101～
4150
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
