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 |
|---|---|---|---|---|---|---|---|
| 2006/08/15 | 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 |
| 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 |
4651～
4700
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
