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 |
|---|---|---|---|---|---|---|---|
| 2007/03/27 | 1,729 | 1,729 | 1,689 | 1,710 | +10 | +0.6% | 1,700 |
| 2007/03/26 | 1,685 | 1,703 | 1,685 | 1,700 | -10 | -0.6% | 1,300 |
| 2007/03/23 | 1,721 | 1,770 | 1,700 | 1,710 | +70 | +4.3% | 20,400 |
| 2007/03/22 | 1,643 | 1,660 | 1,640 | 1,640 | -12 | -0.7% | 2,600 |
| 2007/03/20 | 1,661 | 1,661 | 1,652 | 1,652 | - | - | 1,000 |
| 2007/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/16 | 1,671 | 1,671 | 1,670 | 1,670 | -19 | -1.1% | 200 |
| 2007/03/15 | 1,689 | 1,689 | 1,689 | 1,689 | -3 | -0.2% | 200 |
| 2007/03/14 | 1,700 | 1,700 | 1,692 | 1,692 | -15 | -0.9% | 8,600 |
| 2007/03/13 | 1,700 | 1,707 | 1,695 | 1,707 | +47 | +2.8% | 2,800 |
| 2007/03/12 | 1,660 | 1,660 | 1,660 | 1,660 | -55 | -3.2% | 300 |
| 2007/03/09 | 1,695 | 1,715 | 1,695 | 1,715 | +19 | +1.1% | 13,300 |
| 2007/03/08 | 1,710 | 1,710 | 1,660 | 1,696 | -4 | -0.2% | 13,200 |
| 2007/03/07 | 1,699 | 1,700 | 1,680 | 1,700 | +22 | +1.3% | 8,600 |
| 2007/03/06 | 1,630 | 1,678 | 1,630 | 1,678 | +68 | +4.2% | 3,700 |
| 2007/03/05 | 1,590 | 1,620 | 1,590 | 1,610 | -30 | -1.8% | 11,700 |
| 2007/03/02 | 1,589 | 1,660 | 1,588 | 1,640 | +51 | +3.2% | 11,500 |
| 2007/03/01 | 1,580 | 1,591 | 1,580 | 1,589 | +49 | +3.2% | 700 |
| 2007/02/28 | 1,580 | 1,580 | 1,535 | 1,540 | -20 | -1.3% | 7,100 |
| 2007/02/27 | 1,620 | 1,620 | 1,560 | 1,560 | -69 | -4.2% | 4,200 |
| 2007/02/26 | 1,662 | 1,664 | 1,629 | 1,629 | -31 | -1.9% | 7,000 |
| 2007/02/23 | 1,730 | 1,730 | 1,660 | 1,660 | -59 | -3.4% | 8,300 |
| 2007/02/22 | 1,696 | 1,720 | 1,695 | 1,719 | +83 | +5.1% | 36,500 |
| 2007/02/21 | 1,639 | 1,639 | 1,636 | 1,636 | -23 | -1.4% | 600 |
| 2007/02/20 | 1,662 | 1,662 | 1,635 | 1,659 | -21 | -1.3% | 600 |
| 2007/02/19 | 1,698 | 1,698 | 1,661 | 1,680 | -19 | -1.1% | 400 |
| 2007/02/16 | 1,680 | 1,700 | 1,670 | 1,699 | +19 | +1.1% | 10,700 |
| 2007/02/15 | 1,662 | 1,680 | 1,661 | 1,680 | -21 | -1.2% | 1,800 |
| 2007/02/14 | 1,660 | 1,701 | 1,650 | 1,701 | +41 | +2.5% | 9,200 |
| 2007/02/13 | 1,640 | 1,660 | 1,617 | 1,660 | +20 | +1.2% | 7,000 |
| 2007/02/09 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 5,500 |
| 2007/02/08 | 1,620 | 1,630 | 1,606 | 1,630 | ±0 | ±0% | 9,700 |
| 2007/02/07 | 1,601 | 1,630 | 1,591 | 1,630 | +30 | +1.9% | 14,600 |
| 2007/02/06 | 1,579 | 1,600 | 1,579 | 1,600 | +30 | +1.9% | 6,900 |
| 2007/02/05 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 300 |
| 2007/02/02 | 1,577 | 1,577 | 1,571 | 1,571 | -5 | -0.3% | 1,000 |
| 2007/02/01 | 1,560 | 1,600 | 1,550 | 1,576 | +6 | +0.4% | 13,000 |
| 2007/01/31 | 1,575 | 1,575 | 1,530 | 1,570 | +35 | +2.3% | 5,700 |
| 2007/01/30 | 1,538 | 1,540 | 1,535 | 1,535 | -2 | -0.1% | 1,000 |
| 2007/01/29 | 1,570 | 1,570 | 1,515 | 1,537 | -28 | -1.8% | 4,700 |
| 2007/01/26 | 1,625 | 1,625 | 1,530 | 1,565 | -80 | -4.9% | 34,700 |
| 2007/01/25 | 1,650 | 1,668 | 1,644 | 1,645 | -7 | -0.4% | 2,200 |
| 2007/01/24 | 1,650 | 1,658 | 1,650 | 1,652 | -17 | -1% | 1,200 |
| 2007/01/23 | 1,660 | 1,671 | 1,660 | 1,669 | +5 | +0.3% | 7,900 |
| 2007/01/22 | 1,666 | 1,689 | 1,664 | 1,664 | -25 | -1.5% | 4,500 |
| 2007/01/19 | 1,715 | 1,715 | 1,689 | 1,689 | -32 | -1.9% | 1,000 |
| 2007/01/18 | 1,720 | 1,725 | 1,720 | 1,721 | -14 | -0.8% | 5,400 |
| 2007/01/17 | 1,731 | 1,736 | 1,721 | 1,735 | -14 | -0.8% | 1,900 |
| 2007/01/16 | 1,735 | 1,755 | 1,735 | 1,749 | -1 | -0.1% | 10,900 |
| 2007/01/15 | 1,677 | 1,754 | 1,677 | 1,750 | +53 | +3.1% | 11,500 |
4501～
4550
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
