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 |
|---|---|---|---|---|---|---|---|
| 2006/10/04 | 1,592 | 1,593 | 1,580 | 1,580 | -20 | -1.3% | 4,300 |
| 2006/10/03 | 1,600 | 1,605 | 1,600 | 1,600 | -2 | -0.1% | 1,000 |
| 2006/10/02 | 1,564 | 1,620 | 1,564 | 1,602 | -2 | -0.1% | 11,300 |
| 2006/09/29 | 1,600 | 1,605 | 1,600 | 1,604 | +4 | +0.3% | 6,100 |
| 2006/09/28 | 1,600 | 1,601 | 1,595 | 1,600 | ±0 | ±0% | 4,300 |
| 2006/09/27 | 1,602 | 1,602 | 1,597 | 1,600 | -2 | -0.1% | 3,900 |
| 2006/09/26 | 1,600 | 1,602 | 1,599 | 1,602 | +2 | +0.1% | 14,500 |
| 2006/09/25 | 1,600 | 1,600 | 1,580 | 1,600 | +7 | +0.4% | 11,100 |
| 2006/09/22 | 1,590 | 1,601 | 1,570 | 1,593 | -2 | -0.1% | 15,600 |
| 2006/09/21 | 1,598 | 1,600 | 1,593 | 1,595 | +17 | +1.1% | 24,900 |
| 2006/09/20 | 1,585 | 1,588 | 1,555 | 1,578 | -9 | -0.6% | 6,000 |
| 2006/09/19 | 1,591 | 1,591 | 1,535 | 1,587 | +37 | +2.4% | 18,900 |
| 2006/09/15 | 1,540 | 1,550 | 1,533 | 1,550 | +10 | +0.6% | 22,700 |
| 2006/09/14 | 1,514 | 1,540 | 1,514 | 1,540 | +1 | +0.1% | 9,700 |
| 2006/09/13 | 1,532 | 1,539 | 1,524 | 1,539 | +7 | +0.5% | 11,600 |
| 2006/09/12 | 1,525 | 1,545 | 1,522 | 1,532 | +4 | +0.3% | 10,600 |
| 2006/09/11 | 1,530 | 1,530 | 1,515 | 1,528 | ±0 | ±0% | 6,100 |
| 2006/09/08 | 1,518 | 1,530 | 1,518 | 1,528 | +6 | +0.4% | 16,300 |
| 2006/09/07 | 1,529 | 1,529 | 1,498 | 1,522 | -9 | -0.6% | 7,700 |
| 2006/09/06 | 1,479 | 1,531 | 1,479 | 1,531 | +61 | +4.1% | 28,300 |
| 2006/09/05 | 1,470 | 1,500 | 1,469 | 1,470 | -31 | -2.1% | 37,400 |
| 2006/09/04 | 1,453 | 1,501 | 1,420 | 1,501 | +51 | +3.5% | 42,400 |
| 2006/09/01 | 1,421 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 2,700 |
| 2006/08/31 | 1,450 | 1,450 | 1,411 | 1,420 | +31 | +2.2% | 4,700 |
| 2006/08/30 | 1,376 | 1,480 | 1,376 | 1,389 | +8 | +0.6% | 8,800 |
| 2006/08/29 | 1,368 | 1,390 | 1,368 | 1,381 | +15 | +1.1% | 2,100 |
| 2006/08/28 | 1,415 | 1,415 | 1,360 | 1,366 | -54 | -3.8% | 6,500 |
| 2006/08/25 | 1,426 | 1,426 | 1,416 | 1,420 | -6 | -0.4% | 1,900 |
| 2006/08/24 | 1,444 | 1,444 | 1,415 | 1,426 | -14 | -1% | 2,400 |
| 2006/08/23 | 1,449 | 1,449 | 1,440 | 1,440 | +10 | +0.7% | 6,100 |
| 2006/08/22 | 1,437 | 1,439 | 1,423 | 1,430 | ±0 | ±0% | 7,200 |
| 2006/08/21 | 1,430 | 1,433 | 1,428 | 1,430 | +2 | +0.1% | 2,700 |
| 2006/08/18 | 1,407 | 1,435 | 1,402 | 1,428 | +21 | +1.5% | 3,900 |
| 2006/08/17 | 1,400 | 1,410 | 1,400 | 1,407 | +7 | +0.5% | 10,700 |
| 2006/08/16 | 1,400 | 1,418 | 1,400 | 1,400 | ±0 | ±0% | 12,100 |
| 2006/08/15 | 1,448 | 1,450 | 1,400 | 1,400 | -45 | -3.1% | 25,700 |
| 2006/08/14 | 1,459 | 1,459 | 1,445 | 1,445 | -14 | -1% | 11,100 |
| 2006/08/11 | 1,464 | 1,474 | 1,459 | 1,459 | -13 | -0.9% | 6,800 |
| 2006/08/10 | 1,470 | 1,473 | 1,467 | 1,472 | -4 | -0.3% | 3,600 |
| 2006/08/09 | 1,475 | 1,476 | 1,459 | 1,476 | +1 | +0.1% | 7,000 |
| 2006/08/08 | 1,479 | 1,479 | 1,469 | 1,475 | -4 | -0.3% | 5,500 |
| 2006/08/07 | 1,478 | 1,479 | 1,468 | 1,479 | ±0 | ±0% | 1,100 |
| 2006/08/04 | 1,477 | 1,480 | 1,470 | 1,479 | +5 | +0.3% | 1,200 |
| 2006/08/03 | 1,472 | 1,475 | 1,465 | 1,474 | -3 | -0.2% | 9,500 |
| 2006/08/02 | 1,479 | 1,479 | 1,466 | 1,477 | -2 | -0.1% | 10,600 |
| 2006/08/01 | 1,480 | 1,480 | 1,454 | 1,479 | -21 | -1.4% | 15,200 |
| 2006/07/31 | 1,500 | 1,500 | 1,472 | 1,500 | +15 | +1% | 12,600 |
| 2006/07/28 | 1,485 | 1,485 | 1,460 | 1,485 | +7 | +0.5% | 6,200 |
| 2006/07/27 | 1,488 | 1,488 | 1,460 | 1,478 | +3 | +0.2% | 2,600 |
| 2006/07/26 | 1,490 | 1,490 | 1,450 | 1,475 | -15 | -1% | 38,200 |
4551～
4600
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
