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 |
|---|---|---|---|---|---|---|---|
| 2006/01/10 | 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 |
| 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 |
4801～
4850
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
