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 |
|---|---|---|---|---|---|---|---|
| 2007/01/12 | 1,636 | 1,700 | 1,630 | 1,697 | +61 | +3.7% | 12,300 |
| 2007/01/11 | 1,680 | 1,680 | 1,635 | 1,636 | -24 | -1.4% | 2,100 |
| 2007/01/10 | 1,735 | 1,735 | 1,652 | 1,660 | +21 | +1.3% | 15,700 |
| 2007/01/09 | 1,639 | 1,639 | 1,639 | 1,639 | +14 | +0.9% | 6,800 |
| 2007/01/05 | 1,626 | 1,626 | 1,624 | 1,625 | -21 | -1.3% | 1,300 |
| 2007/01/04 | 1,646 | 1,646 | 1,646 | 1,646 | +20 | +1.2% | 400 |
| 2006/12/29 | 1,687 | 1,687 | 1,620 | 1,626 | +26 | +1.6% | 8,300 |
| 2006/12/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2006/12/27 | 1,598 | 1,601 | 1,598 | 1,600 | ±0 | ±0% | 17,200 |
| 2006/12/26 | 1,600 | 1,602 | 1,599 | 1,600 | -29 | -1.8% | 21,600 |
| 2006/12/25 | 1,594 | 1,629 | 1,594 | 1,629 | +29 | +1.8% | 13,200 |
| 2006/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2006/12/21 | 1,600 | 1,600 | 1,600 | 1,600 | +3 | +0.2% | 2,700 |
| 2006/12/20 | 1,592 | 1,597 | 1,572 | 1,597 | +5 | +0.3% | 3,300 |
| 2006/12/19 | 1,594 | 1,594 | 1,591 | 1,592 | -8 | -0.5% | 500 |
| 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 |
4551～
4600
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
