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 |
|---|---|---|---|---|---|---|---|
| 2007/08/20 | 1,760 | 1,800 | 1,760 | 1,800 | +20 | +1.1% | 900 |
| 2007/08/17 | 1,766 | 1,800 | 1,728 | 1,780 | -20 | -1.1% | 5,000 |
| 2007/08/16 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 4,300 |
| 2007/08/15 | 1,717 | 1,800 | 1,690 | 1,780 | +62 | +3.6% | 17,200 |
| 2007/08/14 | 1,748 | 1,748 | 1,709 | 1,718 | -2 | -0.1% | 600 |
| 2007/08/13 | 1,760 | 1,760 | 1,710 | 1,720 | -60 | -3.4% | 500 |
| 2007/08/10 | 1,701 | 1,780 | 1,700 | 1,780 | +28 | +1.6% | 15,600 |
| 2007/08/09 | 1,776 | 1,776 | 1,752 | 1,752 | -46 | -2.6% | 2,300 |
| 2007/08/08 | 1,769 | 1,798 | 1,769 | 1,798 | +29 | +1.6% | 6,900 |
| 2007/08/07 | 1,760 | 1,769 | 1,760 | 1,769 | +6 | +0.3% | 13,200 |
| 2007/08/06 | 1,766 | 1,769 | 1,763 | 1,763 | -37 | -2.1% | 1,200 |
| 2007/08/03 | 1,800 | 1,800 | 1,764 | 1,800 | ±0 | ±0% | 5,800 |
| 2007/08/02 | 1,764 | 1,800 | 1,721 | 1,800 | +36 | +2% | 20,700 |
| 2007/08/01 | 1,796 | 1,796 | 1,744 | 1,764 | -36 | -2% | 400 |
| 2007/07/31 | 1,800 | 1,800 | 1,760 | 1,800 | +10 | +0.6% | 3,700 |
| 2007/07/30 | 1,768 | 1,790 | 1,733 | 1,790 | +22 | +1.2% | 5,300 |
| 2007/07/27 | 1,760 | 1,768 | 1,720 | 1,768 | -32 | -1.8% | 2,000 |
| 2007/07/26 | 1,820 | 1,837 | 1,800 | 1,800 | -20 | -1.1% | 500 |
| 2007/07/25 | 1,815 | 1,820 | 1,800 | 1,820 | -30 | -1.6% | 2,100 |
| 2007/07/24 | 1,840 | 1,850 | 1,800 | 1,850 | +10 | +0.5% | 6,100 |
| 2007/07/23 | 1,890 | 1,890 | 1,825 | 1,840 | -10 | -0.5% | 8,900 |
| 2007/07/20 | 1,847 | 1,859 | 1,847 | 1,850 | +3 | +0.2% | 1,900 |
| 2007/07/19 | 1,848 | 1,848 | 1,810 | 1,847 | +7 | +0.4% | 300 |
| 2007/07/18 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 400 |
| 2007/07/17 | 1,831 | 1,840 | 1,831 | 1,840 | +9 | +0.5% | 900 |
| 2007/07/13 | 1,810 | 1,850 | 1,810 | 1,831 | +20 | +1.1% | 2,100 |
| 2007/07/12 | 1,850 | 1,850 | 1,811 | 1,811 | -39 | -2.1% | 1,400 |
| 2007/07/11 | 1,825 | 1,850 | 1,804 | 1,850 | +5 | +0.3% | 2,000 |
| 2007/07/10 | 1,790 | 1,849 | 1,771 | 1,845 | +25 | +1.4% | 1,700 |
| 2007/07/09 | 1,800 | 1,820 | 1,760 | 1,820 | -31 | -1.7% | 3,700 |
| 2007/07/06 | 1,850 | 1,886 | 1,830 | 1,851 | +4 | +0.2% | 2,600 |
| 2007/07/05 | 1,820 | 1,847 | 1,820 | 1,847 | +27 | +1.5% | 1,600 |
| 2007/07/04 | 1,798 | 1,820 | 1,798 | 1,820 | -18 | -1% | 4,200 |
| 2007/07/03 | 1,853 | 1,879 | 1,800 | 1,838 | -55 | -2.9% | 15,800 |
| 2007/07/02 | 1,899 | 1,900 | 1,834 | 1,893 | +112 | +6.3% | 10,500 |
| 2007/06/29 | 1,749 | 1,880 | 1,745 | 1,781 | +81 | +4.8% | 17,300 |
| 2007/06/28 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2007/06/27 | 1,720 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2007/06/26 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2007/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/22 | 1,720 | 1,720 | 1,720 | 1,720 | +19 | +1.1% | 2,700 |
| 2007/06/21 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 200 |
| 2007/06/20 | 1,704 | 1,704 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2007/06/19 | 1,700 | 1,700 | 1,697 | 1,700 | ±0 | ±0% | 9,400 |
| 2007/06/18 | 1,700 | 1,702 | 1,700 | 1,700 | ±0 | ±0% | 1,800 |
| 2007/06/15 | 1,700 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 2,400 |
| 2007/06/14 | 1,700 | 1,700 | 1,684 | 1,700 | +15 | +0.9% | 1,700 |
| 2007/06/13 | 1,700 | 1,708 | 1,683 | 1,685 | -15 | -0.9% | 1,600 |
| 2007/06/12 | 1,690 | 1,700 | 1,689 | 1,700 | ±0 | ±0% | 4,200 |
| 2007/06/11 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 3,800 |
4401～
4450
件表示中 / 7016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 | 72,400円 | +0.6% | +7.7% | 1.93% | 9.76倍 | 0.40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 |
| オプティム | 56,000円 | +10.0% | -19.4% | 0.00% | 30.85倍 | 3.66倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| エヌアイデイ | 234,000円 | +0.1% | -1.9% | 1.24% | 11.26倍 | 1.19倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ｐｌｕｓｚｅｒｏ | 387,500円 | +35.5% | +119.1% | 0.00% | 78.81倍 | 22.53倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ベルパーク | 244,900円 | +2.7% | +28.4% | 3.80% | 7.97倍 | 1.16倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
