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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 1,440 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 14,500 |
| 2006/02/27 | 1,417 | 1,465 | 1,410 | 1,460 | +3 | +0.2% | 7,600 |
| 2006/02/24 | 1,425 | 1,457 | 1,420 | 1,457 | +7 | +0.5% | 4,400 |
| 2006/02/23 | 1,479 | 1,490 | 1,401 | 1,450 | +31 | +2.2% | 9,400 |
| 2006/02/22 | 1,375 | 1,419 | 1,350 | 1,419 | +144 | +11.3% | 12,200 |
| 2006/02/21 | 1,275 | 1,331 | 1,209 | 1,275 | -85 | -6.3% | 33,500 |
| 2006/02/20 | 1,411 | 1,420 | 1,350 | 1,360 | -80 | -5.6% | 11,300 |
| 2006/02/17 | 1,440 | 1,460 | 1,414 | 1,440 | -40 | -2.7% | 6,400 |
| 2006/02/16 | 1,500 | 1,500 | 1,460 | 1,480 | -19 | -1.3% | 5,000 |
| 2006/02/15 | 1,495 | 1,506 | 1,485 | 1,499 | +44 | +3% | 8,800 |
| 2006/02/14 | 1,470 | 1,490 | 1,404 | 1,455 | +5 | +0.3% | 9,300 |
| 2006/02/13 | 1,500 | 1,500 | 1,450 | 1,450 | -65 | -4.3% | 5,700 |
| 2006/02/10 | 1,510 | 1,530 | 1,510 | 1,515 | -20 | -1.3% | 7,400 |
| 2006/02/09 | 1,530 | 1,550 | 1,530 | 1,535 | +15 | +1% | 18,800 |
| 2006/02/08 | 1,500 | 1,550 | 1,500 | 1,520 | +8 | +0.5% | 20,700 |
| 2006/02/07 | 1,510 | 1,520 | 1,501 | 1,512 | -25 | -1.6% | 6,000 |
| 2006/02/06 | 1,566 | 1,566 | 1,507 | 1,537 | +8 | +0.5% | 15,000 |
| 2006/02/03 | 1,500 | 1,530 | 1,500 | 1,529 | +23 | +1.5% | 5,100 |
| 2006/02/02 | 1,510 | 1,510 | 1,490 | 1,506 | -6 | -0.4% | 7,800 |
| 2006/02/01 | 1,530 | 1,530 | 1,510 | 1,512 | -58 | -3.7% | 8,500 |
| 2006/01/31 | 1,570 | 1,573 | 1,550 | 1,570 | +3 | +0.2% | 9,600 |
| 2006/01/30 | 1,565 | 1,586 | 1,545 | 1,567 | +22 | +1.4% | 31,300 |
| 2006/01/27 | 1,500 | 1,545 | 1,495 | 1,545 | +73 | +5% | 31,600 |
| 2006/01/26 | 1,445 | 1,485 | 1,445 | 1,472 | +7 | +0.5% | 30,800 |
| 2006/01/25 | 1,450 | 1,495 | 1,426 | 1,465 | +43 | +3% | 27,500 |
| 2006/01/24 | 1,401 | 1,427 | 1,401 | 1,422 | -28 | -1.9% | 26,500 |
| 2006/01/23 | 1,500 | 1,500 | 1,450 | 1,450 | -50 | -3.3% | 16,400 |
| 2006/01/20 | 1,505 | 1,529 | 1,495 | 1,500 | -10 | -0.7% | 29,000 |
| 2006/01/19 | 1,470 | 1,510 | 1,470 | 1,510 | +11 | +0.7% | 31,700 |
| 2006/01/18 | 1,500 | 1,505 | 1,420 | 1,499 | -39 | -2.5% | 42,000 |
| 2006/01/17 | 1,575 | 1,575 | 1,520 | 1,538 | -37 | -2.3% | 20,800 |
| 2006/01/16 | 1,570 | 1,585 | 1,562 | 1,575 | ±0 | ±0% | 33,300 |
| 2006/01/13 | 1,580 | 1,580 | 1,561 | 1,575 | -5 | -0.3% | 25,100 |
| 2006/01/12 | 1,573 | 1,581 | 1,572 | 1,580 | -10 | -0.6% | 21,700 |
| 2006/01/11 | 1,580 | 1,590 | 1,571 | 1,590 | +5 | +0.3% | 45,700 |
| 2006/01/10 | 1,590 | 1,590 | 1,575 | 1,585 | -5 | -0.3% | 48,700 |
| 2006/01/06 | 1,577 | 1,590 | 1,571 | 1,590 | +19 | +1.2% | 31,000 |
| 2006/01/05 | 1,600 | 1,600 | 1,560 | 1,571 | -30 | -1.9% | 48,100 |
| 2006/01/04 | 1,600 | 1,609 | 1,596 | 1,601 | +13 | +0.8% | 52,800 |
| 2005/12/30 | 1,578 | 1,590 | 1,575 | 1,588 | +18 | +1.1% | 15,500 |
| 2005/12/29 | 1,600 | 1,600 | 1,550 | 1,570 | -57 | -3.5% | 72,500 |
| 2005/12/28 | 1,690 | 1,700 | 1,590 | 1,627 | -83 | -4.9% | 75,900 |
| 2005/12/27 | 1,710 | 1,770 | 1,680 | 1,710 | +80 | +4.9% | 98,800 |
| 2005/12/26 | 1,509 | 1,630 | 1,506 | 1,630 | +131 | +8.7% | 94,500 |
| 2005/12/22 | 1,520 | 1,530 | 1,470 | 1,499 | +1 | +0.1% | 88,300 |
| 2005/12/21 | 1,499 | 1,520 | 1,480 | 1,498 | +88 | +6.2% | 143,300 |
| 2005/12/20 | 1,352 | 1,414 | 1,350 | 1,410 | +92 | +7% | 152,200 |
| 2005/12/19 | 1,315 | 1,319 | 1,280 | 1,318 | +58 | +4.6% | 86,800 |
| 2005/12/16 | 1,251 | 1,270 | 1,250 | 1,260 | -8 | -0.6% | 8,200 |
| 2005/12/15 | 1,270 | 1,270 | 1,250 | 1,268 | -2 | -0.2% | 15,600 |
4701～
4750
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
