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 |
|---|---|---|---|---|---|---|---|
| 2006/07/25 | 1,495 | 1,495 | 1,483 | 1,490 | -10 | -0.7% | 5,500 |
| 2006/07/24 | 1,460 | 1,500 | 1,458 | 1,500 | +40 | +2.7% | 5,700 |
| 2006/07/21 | 1,515 | 1,515 | 1,460 | 1,460 | -40 | -2.7% | 22,400 |
| 2006/07/20 | 1,478 | 1,500 | 1,478 | 1,500 | +3 | +0.2% | 5,800 |
| 2006/07/19 | 1,497 | 1,497 | 1,460 | 1,497 | -1 | -0.1% | 3,000 |
| 2006/07/18 | 1,500 | 1,500 | 1,490 | 1,498 | -2 | -0.1% | 2,800 |
| 2006/07/14 | 1,497 | 1,500 | 1,495 | 1,500 | -15 | -1% | 3,500 |
| 2006/07/13 | 1,501 | 1,515 | 1,492 | 1,515 | +14 | +0.9% | 4,800 |
| 2006/07/12 | 1,505 | 1,505 | 1,500 | 1,501 | +1 | +0.1% | 2,100 |
| 2006/07/11 | 1,500 | 1,502 | 1,491 | 1,500 | ±0 | ±0% | 6,300 |
| 2006/07/10 | 1,487 | 1,500 | 1,487 | 1,500 | -2 | -0.1% | 2,600 |
| 2006/07/07 | 1,514 | 1,514 | 1,491 | 1,502 | -13 | -0.9% | 600 |
| 2006/07/06 | 1,487 | 1,515 | 1,487 | 1,515 | +13 | +0.9% | 2,600 |
| 2006/07/05 | 1,516 | 1,516 | 1,490 | 1,502 | -14 | -0.9% | 4,300 |
| 2006/07/04 | 1,525 | 1,525 | 1,506 | 1,516 | -9 | -0.6% | 3,700 |
| 2006/07/03 | 1,534 | 1,534 | 1,500 | 1,525 | +20 | +1.3% | 8,000 |
| 2006/06/30 | 1,500 | 1,507 | 1,498 | 1,505 | +6 | +0.4% | 8,500 |
| 2006/06/29 | 1,492 | 1,499 | 1,490 | 1,499 | +15 | +1% | 8,700 |
| 2006/06/28 | 1,450 | 1,490 | 1,450 | 1,484 | +4 | +0.3% | 13,100 |
| 2006/06/27 | 1,471 | 1,480 | 1,455 | 1,480 | +10 | +0.7% | 15,000 |
| 2006/06/26 | 1,477 | 1,490 | 1,464 | 1,470 | -20 | -1.3% | 28,200 |
| 2006/06/23 | 1,500 | 1,500 | 1,461 | 1,490 | ±0 | ±0% | 16,100 |
| 2006/06/22 | 1,470 | 1,494 | 1,460 | 1,490 | ±0 | ±0% | 3,400 |
| 2006/06/21 | 1,490 | 1,490 | 1,457 | 1,490 | ±0 | ±0% | 4,200 |
| 2006/06/20 | 1,445 | 1,490 | 1,445 | 1,490 | ±0 | ±0% | 14,100 |
| 2006/06/19 | 1,450 | 1,490 | 1,426 | 1,490 | +63 | +4.4% | 13,100 |
| 2006/06/16 | 1,400 | 1,440 | 1,400 | 1,427 | +27 | +1.9% | 3,000 |
| 2006/06/15 | 1,400 | 1,401 | 1,396 | 1,400 | +20 | +1.4% | 4,100 |
| 2006/06/14 | 1,400 | 1,400 | 1,380 | 1,380 | -65 | -4.5% | 7,300 |
| 2006/06/13 | 1,420 | 1,445 | 1,400 | 1,445 | +27 | +1.9% | 11,300 |
| 2006/06/12 | 1,418 | 1,435 | 1,418 | 1,418 | +18 | +1.3% | 3,300 |
| 2006/06/09 | 1,430 | 1,469 | 1,380 | 1,400 | -30 | -2.1% | 24,400 |
| 2006/06/08 | 1,445 | 1,470 | 1,423 | 1,430 | +5 | +0.4% | 6,500 |
| 2006/06/07 | 1,470 | 1,500 | 1,425 | 1,425 | -49 | -3.3% | 37,000 |
| 2006/06/06 | 1,497 | 1,497 | 1,474 | 1,474 | -14 | -0.9% | 900 |
| 2006/06/05 | 1,470 | 1,500 | 1,470 | 1,488 | -12 | -0.8% | 4,300 |
| 2006/06/02 | 1,500 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 7,000 |
| 2006/06/01 | 1,476 | 1,501 | 1,476 | 1,500 | ±0 | ±0% | 9,500 |
| 2006/05/31 | 1,472 | 1,500 | 1,472 | 1,500 | ±0 | ±0% | 4,700 |
| 2006/05/30 | 1,500 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 6,900 |
| 2006/05/29 | 1,498 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 12,200 |
| 2006/05/26 | 1,467 | 1,500 | 1,467 | 1,500 | +33 | +2.2% | 3,300 |
| 2006/05/25 | 1,510 | 1,510 | 1,460 | 1,467 | -43 | -2.8% | 13,200 |
| 2006/05/24 | 1,456 | 1,510 | 1,453 | 1,510 | +10 | +0.7% | 35,200 |
| 2006/05/23 | 1,510 | 1,510 | 1,462 | 1,500 | -1 | -0.1% | 15,100 |
| 2006/05/22 | 1,500 | 1,501 | 1,452 | 1,501 | +1 | +0.1% | 4,000 |
| 2006/05/19 | 1,480 | 1,501 | 1,450 | 1,500 | +21 | +1.4% | 18,700 |
| 2006/05/18 | 1,433 | 1,479 | 1,433 | 1,479 | +1 | +0.1% | 2,400 |
| 2006/05/17 | 1,482 | 1,482 | 1,478 | 1,478 | -22 | -1.5% | 600 |
| 2006/05/16 | 1,485 | 1,500 | 1,485 | 1,500 | -1 | -0.1% | 6,800 |
4601～
4650
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
