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 |
|---|---|---|---|---|---|---|---|
| 2005/12/14 | 1,270 | 1,287 | 1,270 | 1,270 | -3 | -0.2% | 10,400 |
| 2005/12/13 | 1,263 | 1,287 | 1,263 | 1,273 | -13 | -1% | 7,400 |
| 2005/12/12 | 1,265 | 1,290 | 1,263 | 1,286 | +25 | +2% | 16,200 |
| 2005/12/09 | 1,295 | 1,310 | 1,260 | 1,261 | -39 | -3% | 12,500 |
| 2005/12/08 | 1,310 | 1,315 | 1,290 | 1,300 | -10 | -0.8% | 14,200 |
| 2005/12/07 | 1,300 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 18,500 |
| 2005/12/06 | 1,277 | 1,290 | 1,253 | 1,290 | +11 | +0.9% | 44,200 |
| 2005/12/05 | 1,270 | 1,280 | 1,250 | 1,279 | +29 | +2.3% | 10,100 |
| 2005/12/02 | 1,250 | 1,259 | 1,249 | 1,250 | +3 | +0.2% | 7,400 |
| 2005/12/01 | 1,276 | 1,276 | 1,247 | 1,247 | -25 | -2% | 12,100 |
| 2005/11/30 | 1,228 | 1,275 | 1,225 | 1,272 | +44 | +3.6% | 46,900 |
| 2005/11/29 | 1,220 | 1,228 | 1,214 | 1,228 | +12 | +1% | 9,700 |
| 2005/11/28 | 1,260 | 1,260 | 1,213 | 1,216 | +1 | +0.1% | 11,900 |
| 2005/11/25 | 1,220 | 1,220 | 1,212 | 1,215 | +1 | +0.1% | 18,000 |
| 2005/11/24 | 1,260 | 1,260 | 1,210 | 1,214 | -54 | -4.3% | 36,800 |
| 2005/11/22 | 1,280 | 1,280 | 1,261 | 1,268 | -2 | -0.2% | 9,400 |
| 2005/11/21 | 1,286 | 1,286 | 1,265 | 1,270 | +4 | +0.3% | 17,400 |
| 2005/11/18 | 1,283 | 1,283 | 1,261 | 1,266 | -24 | -1.9% | 10,200 |
| 2005/11/17 | 1,292 | 1,295 | 1,283 | 1,290 | -2 | -0.2% | 21,600 |
| 2005/11/16 | 1,300 | 1,300 | 1,289 | 1,292 | +1 | +0.1% | 14,900 |
| 2005/11/15 | 1,290 | 1,300 | 1,285 | 1,291 | +2 | +0.2% | 18,000 |
| 2005/11/14 | 1,310 | 1,330 | 1,280 | 1,289 | +39 | +3.1% | 53,300 |
| 2005/11/11 | 1,269 | 1,269 | 1,245 | 1,250 | +41 | +3.4% | 51,900 |
| 2005/11/10 | 1,320 | 1,320 | 1,200 | 1,209 | -124 | -9.3% | 108,800 |
| 2005/11/09 | 1,345 | 1,355 | 1,320 | 1,333 | -32 | -2.3% | 10,000 |
| 2005/11/08 | 1,400 | 1,400 | 1,325 | 1,365 | -29 | -2.1% | 15,500 |
| 2005/11/07 | 1,400 | 1,400 | 1,385 | 1,394 | +5 | +0.4% | 18,300 |
| 2005/11/04 | 1,371 | 1,399 | 1,371 | 1,389 | -10 | -0.7% | 16,900 |
| 2005/11/02 | 1,398 | 1,399 | 1,393 | 1,399 | +1 | +0.1% | 15,500 |
| 2005/11/01 | 1,370 | 1,398 | 1,370 | 1,398 | -2 | -0.1% | 3,300 |
| 2005/10/31 | 1,405 | 1,405 | 1,330 | 1,400 | -5 | -0.4% | 17,200 |
| 2005/10/28 | 1,400 | 1,406 | 1,395 | 1,405 | +5 | +0.4% | 13,300 |
| 2005/10/27 | 1,400 | 1,405 | 1,398 | 1,400 | +5 | +0.4% | 30,900 |
| 2005/10/26 | 1,394 | 1,395 | 1,390 | 1,395 | ±0 | ±0% | 6,600 |
| 2005/10/25 | 1,400 | 1,405 | 1,393 | 1,395 | -3 | -0.2% | 17,500 |
| 2005/10/24 | 1,400 | 1,405 | 1,397 | 1,398 | +18 | +1.3% | 29,800 |
| 2005/10/21 | 1,398 | 1,398 | 1,380 | 1,380 | -3 | -0.2% | 12,800 |
| 2005/10/20 | 1,400 | 1,400 | 1,363 | 1,383 | -17 | -1.2% | 16,800 |
| 2005/10/19 | 1,314 | 1,404 | 1,314 | 1,400 | +87 | +6.6% | 46,400 |
| 2005/10/18 | 1,350 | 1,350 | 1,300 | 1,313 | -84 | -6% | 33,800 |
| 2005/10/17 | 1,429 | 1,430 | 1,371 | 1,397 | -72 | -4.9% | 48,300 |
| 2005/10/14 | 1,500 | 1,500 | 1,420 | 1,469 | -2 | -0.1% | 174,400 |
| 2005/10/13 | 1,400 | 1,530 | 1,400 | 1,471 | +141 | +10.6% | 286,000 |
| 2005/10/12 | 1,300 | 1,370 | 1,299 | 1,330 | +70 | +5.6% | 44,800 |
| 2005/10/11 | 1,230 | 1,285 | 1,230 | 1,260 | +35 | +2.9% | 80,000 |
| 2005/10/07 | 1,195 | 1,225 | 1,195 | 1,225 | +25 | +2.1% | 25,100 |
| 2005/10/06 | 1,200 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 9,800 |
| 2005/10/05 | 1,201 | 1,201 | 1,199 | 1,200 | -1 | -0.1% | 4,800 |
| 2005/10/04 | 1,210 | 1,210 | 1,190 | 1,201 | -9 | -0.7% | 12,700 |
| 2005/10/03 | 1,210 | 1,222 | 1,210 | 1,210 | ±0 | ±0% | 23,600 |
4751～
4800
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
