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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 1,600 | 1,600 | 1,596 | 1,600 | ±0 | ±0% | 6,000 |
| 2006/12/15 | 1,600 | 1,650 | 1,596 | 1,600 | +10 | +0.6% | 12,300 |
| 2006/12/14 | 1,591 | 1,591 | 1,590 | 1,590 | -10 | -0.6% | 200 |
| 2006/12/13 | 1,600 | 1,601 | 1,599 | 1,600 | ±0 | ±0% | 10,200 |
| 2006/12/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 10,400 |
| 2006/12/11 | 1,599 | 1,600 | 1,582 | 1,600 | +5 | +0.3% | 11,300 |
| 2006/12/08 | 1,598 | 1,598 | 1,581 | 1,595 | -6 | -0.4% | 800 |
| 2006/12/07 | 1,590 | 1,601 | 1,581 | 1,601 | +16 | +1% | 30,700 |
| 2006/12/06 | 1,592 | 1,592 | 1,585 | 1,585 | -7 | -0.4% | 300 |
| 2006/12/05 | 1,546 | 1,600 | 1,546 | 1,592 | +66 | +4.3% | 10,500 |
| 2006/12/04 | 1,563 | 1,564 | 1,526 | 1,526 | - | - | 1,800 |
| 2006/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/30 | 1,570 | 1,570 | 1,569 | 1,570 | ±0 | ±0% | 2,700 |
| 2006/11/29 | 1,562 | 1,570 | 1,562 | 1,570 | -30 | -1.9% | 6,100 |
| 2006/11/28 | 1,567 | 1,600 | 1,567 | 1,600 | +38 | +2.4% | 10,600 |
| 2006/11/27 | 1,600 | 1,601 | 1,562 | 1,562 | -37 | -2.3% | 5,800 |
| 2006/11/24 | 1,591 | 1,599 | 1,591 | 1,599 | +20 | +1.3% | 5,100 |
| 2006/11/22 | 1,584 | 1,584 | 1,539 | 1,579 | - | - | 9,600 |
| 2006/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/20 | 1,500 | 1,598 | 1,500 | 1,598 | - | - | 5,700 |
| 2006/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/15 | 1,555 | 1,556 | 1,530 | 1,537 | ±0 | ±0% | 6,500 |
| 2006/11/14 | 1,530 | 1,596 | 1,530 | 1,537 | +27 | +1.8% | 5,300 |
| 2006/11/13 | 1,528 | 1,528 | 1,510 | 1,510 | -1 | -0.1% | 800 |
| 2006/11/10 | 1,540 | 1,545 | 1,500 | 1,511 | -69 | -4.4% | 2,600 |
| 2006/11/09 | 1,532 | 1,580 | 1,532 | 1,580 | +89 | +6% | 2,200 |
| 2006/11/08 | 1,515 | 1,515 | 1,491 | 1,491 | -33 | -2.2% | 700 |
| 2006/11/07 | 1,524 | 1,524 | 1,524 | 1,524 | -40 | -2.6% | 600 |
| 2006/11/06 | 1,542 | 1,564 | 1,505 | 1,564 | +3 | +0.2% | 2,000 |
| 2006/11/02 | 1,556 | 1,565 | 1,556 | 1,561 | -15 | -1% | 1,000 |
| 2006/11/01 | 1,560 | 1,596 | 1,560 | 1,576 | -24 | -1.5% | 900 |
| 2006/10/31 | 1,523 | 1,600 | 1,499 | 1,600 | +105 | +7% | 22,200 |
| 2006/10/30 | 1,500 | 1,500 | 1,439 | 1,495 | +11 | +0.7% | 4,100 |
| 2006/10/27 | 1,436 | 1,484 | 1,436 | 1,484 | -52 | -3.4% | 14,300 |
| 2006/10/26 | 1,560 | 1,560 | 1,536 | 1,536 | -34 | -2.2% | 1,600 |
| 2006/10/25 | 1,574 | 1,574 | 1,550 | 1,570 | -7 | -0.4% | 4,200 |
| 2006/10/24 | 1,589 | 1,589 | 1,577 | 1,577 | -16 | -1% | 4,100 |
| 2006/10/23 | 1,600 | 1,600 | 1,593 | 1,593 | +1 | +0.1% | 5,200 |
| 2006/10/20 | 1,593 | 1,593 | 1,592 | 1,592 | -2 | -0.1% | 1,200 |
| 2006/10/19 | 1,594 | 1,594 | 1,594 | 1,594 | -1 | -0.1% | 200 |
| 2006/10/18 | 1,589 | 1,595 | 1,589 | 1,595 | +1 | +0.1% | 400 |
| 2006/10/17 | 1,600 | 1,600 | 1,594 | 1,594 | -6 | -0.4% | 8,900 |
| 2006/10/16 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,900 |
| 2006/10/13 | 1,594 | 1,600 | 1,594 | 1,600 | ±0 | ±0% | 2,500 |
| 2006/10/12 | 1,600 | 1,600 | 1,581 | 1,600 | +25 | +1.6% | 5,500 |
| 2006/10/11 | 1,580 | 1,580 | 1,575 | 1,575 | -25 | -1.6% | 900 |
| 2006/10/10 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 8,000 |
| 2006/10/06 | 1,600 | 1,601 | 1,600 | 1,600 | ±0 | ±0% | 16,800 |
| 2006/10/05 | 1,592 | 1,600 | 1,591 | 1,600 | +20 | +1.3% | 7,100 |
4501～
4550
件表示中 / 6951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 | 67,000円 | +0.6% | +7.7% | 2.09% | 9.02倍 | 0.37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 |
| インテリＷ | 107,300円 | +10.2% | +10.5% | 3.26% | 17.67倍 | 3.08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 |
| ユーザローカル | 174,200円 | +17.1% | +12.6% | 0.80% | 20.95倍 | 3.49倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| 出前館 | 24,500円 | +5.1% | - | 0.00% | 24500.00倍 | 0.85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 |
| 構造計画 | 249,700円 | - | - | 3.20% | 13.48倍 | 3.06倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
