テレビ朝日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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,745 | 1,782 | 1,742 | 1,764 | +53 | +3.1% | 380,200 |
| 2023/07/18 | 1,670 | 1,714 | 1,667 | 1,711 | +25 | +1.5% | 122,300 |
| 2023/07/14 | 1,685 | 1,696 | 1,667 | 1,686 | +15 | +0.9% | 129,800 |
| 2023/07/13 | 1,676 | 1,681 | 1,659 | 1,671 | -4 | -0.2% | 95,700 |
| 2023/07/12 | 1,673 | 1,681 | 1,647 | 1,675 | +8 | +0.5% | 209,400 |
| 2023/07/11 | 1,692 | 1,692 | 1,655 | 1,667 | -30 | -1.8% | 163,800 |
| 2023/07/10 | 1,706 | 1,707 | 1,685 | 1,697 | +4 | +0.2% | 200,300 |
| 2023/07/07 | 1,700 | 1,704 | 1,673 | 1,693 | -6 | -0.4% | 304,300 |
| 2023/07/06 | 1,707 | 1,722 | 1,696 | 1,699 | -22 | -1.3% | 209,400 |
| 2023/07/05 | 1,725 | 1,735 | 1,714 | 1,721 | -5 | -0.3% | 302,000 |
| 2023/07/04 | 1,694 | 1,752 | 1,690 | 1,726 | +48 | +2.9% | 512,600 |
| 2023/07/03 | 1,655 | 1,680 | 1,654 | 1,678 | +37 | +2.3% | 265,400 |
| 2023/06/30 | 1,612 | 1,642 | 1,612 | 1,641 | +31 | +1.9% | 247,100 |
| 2023/06/29 | 1,635 | 1,645 | 1,599 | 1,610 | -27 | -1.6% | 177,500 |
| 2023/06/28 | 1,593 | 1,645 | 1,588 | 1,637 | +57 | +3.6% | 324,000 |
| 2023/06/27 | 1,580 | 1,585 | 1,569 | 1,580 | -1 | -0.1% | 158,200 |
| 2023/06/26 | 1,589 | 1,591 | 1,567 | 1,581 | -2 | -0.1% | 163,200 |
| 2023/06/23 | 1,579 | 1,608 | 1,573 | 1,583 | +4 | +0.3% | 360,200 |
| 2023/06/22 | 1,578 | 1,589 | 1,571 | 1,579 | +3 | +0.2% | 140,000 |
| 2023/06/21 | 1,571 | 1,578 | 1,558 | 1,576 | -16 | -1% | 200,200 |
| 2023/06/20 | 1,574 | 1,603 | 1,568 | 1,592 | +29 | +1.9% | 359,800 |
| 2023/06/19 | 1,564 | 1,564 | 1,546 | 1,563 | +18 | +1.2% | 299,400 |
| 2023/06/16 | 1,548 | 1,567 | 1,536 | 1,545 | -22 | -1.4% | 521,300 |
| 2023/06/15 | 1,547 | 1,577 | 1,533 | 1,567 | -1 | -0.1% | 235,800 |
| 2023/06/14 | 1,580 | 1,589 | 1,560 | 1,568 | -14 | -0.9% | 364,200 |
| 2023/06/13 | 1,599 | 1,602 | 1,582 | 1,582 | -21 | -1.3% | 452,500 |
| 2023/06/12 | 1,630 | 1,630 | 1,599 | 1,603 | -33 | -2% | 250,700 |
| 2023/06/09 | 1,576 | 1,642 | 1,570 | 1,636 | +84 | +5.4% | 735,800 |
| 2023/06/08 | 1,555 | 1,561 | 1,542 | 1,552 | +9 | +0.6% | 212,800 |
| 2023/06/07 | 1,540 | 1,562 | 1,535 | 1,543 | +15 | +1% | 257,000 |
| 2023/06/06 | 1,520 | 1,530 | 1,508 | 1,528 | -8 | -0.5% | 220,900 |
| 2023/06/05 | 1,519 | 1,539 | 1,506 | 1,536 | +37 | +2.5% | 256,500 |
| 2023/06/02 | 1,491 | 1,506 | 1,488 | 1,499 | -5 | -0.3% | 285,100 |
| 2023/06/01 | 1,504 | 1,522 | 1,499 | 1,504 | -10 | -0.7% | 146,100 |
| 2023/05/31 | 1,534 | 1,540 | 1,510 | 1,514 | -26 | -1.7% | 272,100 |
| 2023/05/30 | 1,530 | 1,546 | 1,522 | 1,540 | +10 | +0.7% | 136,000 |
| 2023/05/29 | 1,527 | 1,538 | 1,516 | 1,530 | +14 | +0.9% | 140,500 |
| 2023/05/26 | 1,536 | 1,536 | 1,516 | 1,516 | -20 | -1.3% | 162,700 |
| 2023/05/25 | 1,533 | 1,545 | 1,530 | 1,536 | +1 | +0.1% | 129,500 |
| 2023/05/24 | 1,576 | 1,576 | 1,535 | 1,535 | -24 | -1.5% | 144,000 |
| 2023/05/23 | 1,575 | 1,581 | 1,553 | 1,559 | -12 | -0.8% | 258,400 |
| 2023/05/22 | 1,538 | 1,574 | 1,535 | 1,571 | +27 | +1.7% | 249,700 |
| 2023/05/19 | 1,550 | 1,555 | 1,527 | 1,544 | +17 | +1.1% | 276,700 |
| 2023/05/18 | 1,550 | 1,553 | 1,512 | 1,527 | -9 | -0.6% | 270,300 |
| 2023/05/17 | 1,537 | 1,550 | 1,523 | 1,536 | +8 | +0.5% | 124,200 |
| 2023/05/16 | 1,478 | 1,531 | 1,473 | 1,528 | +41 | +2.8% | 332,000 |
| 2023/05/15 | 1,513 | 1,527 | 1,481 | 1,487 | -100 | -6.3% | 548,700 |
| 2023/05/12 | 1,550 | 1,587 | 1,523 | 1,587 | +22 | +1.4% | 362,500 |
| 2023/05/11 | 1,568 | 1,583 | 1,559 | 1,565 | -14 | -0.9% | 296,000 |
| 2023/05/10 | 1,585 | 1,587 | 1,570 | 1,579 | +4 | +0.3% | 149,300 |
451～
500
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「テレ朝ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| テレ朝ＨＤ | 256,600円 | +2.8% | +1.6% | 2.34% | 10.03倍 | 0.59倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| スカパーＪＳＡ | 118,500円 | +3.1% | +15.4% | 3.21% | 15.99倍 | 1.19倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＮＳＤ | 353,200円 | +5.0% | +1.5% | 2.52% | 22.51倍 | 4.01倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| マネフォワード | 451,200円 | +22.6% | - | 0.00% | - | 7.06倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｓａｎｓａｎ | 186,500円 | +29.9% | +128.8% | 0.00% | 107.06倍 | 16.24倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
