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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 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 |
| 2023/05/09 | 1,567 | 1,578 | 1,559 | 1,575 | +7 | +0.4% | 201,500 |
| 2023/05/08 | 1,568 | 1,584 | 1,567 | 1,568 | -5 | -0.3% | 212,100 |
| 2023/05/02 | 1,571 | 1,577 | 1,558 | 1,573 | +7 | +0.4% | 127,800 |
| 2023/05/01 | 1,575 | 1,580 | 1,553 | 1,566 | -1 | -0.1% | 182,300 |
| 2023/04/28 | 1,558 | 1,567 | 1,544 | 1,567 | +30 | +2% | 228,800 |
| 2023/04/27 | 1,542 | 1,548 | 1,535 | 1,537 | ±0 | ±0% | 156,600 |
| 2023/04/26 | 1,540 | 1,555 | 1,516 | 1,537 | -12 | -0.8% | 222,900 |
| 2023/04/25 | 1,559 | 1,564 | 1,543 | 1,549 | -2 | -0.1% | 168,100 |
| 2023/04/24 | 1,551 | 1,555 | 1,541 | 1,551 | +1 | +0.1% | 97,200 |
| 2023/04/21 | 1,530 | 1,559 | 1,523 | 1,550 | +21 | +1.4% | 247,000 |
| 2023/04/20 | 1,526 | 1,538 | 1,521 | 1,529 | -1 | -0.1% | 143,900 |
| 2023/04/19 | 1,522 | 1,536 | 1,520 | 1,530 | +8 | +0.5% | 117,500 |
| 2023/04/18 | 1,528 | 1,528 | 1,514 | 1,522 | +8 | +0.5% | 93,200 |
| 2023/04/17 | 1,524 | 1,534 | 1,508 | 1,514 | -5 | -0.3% | 172,500 |
| 2023/04/14 | 1,517 | 1,524 | 1,510 | 1,519 | +12 | +0.8% | 102,000 |
| 2023/04/13 | 1,523 | 1,524 | 1,506 | 1,507 | -15 | -1% | 101,500 |
| 2023/04/12 | 1,506 | 1,524 | 1,495 | 1,522 | +21 | +1.4% | 208,300 |
| 2023/04/11 | 1,515 | 1,515 | 1,499 | 1,501 | -5 | -0.3% | 145,700 |
| 2023/04/10 | 1,506 | 1,513 | 1,494 | 1,506 | +13 | +0.9% | 115,200 |
| 2023/04/07 | 1,520 | 1,521 | 1,490 | 1,493 | -22 | -1.5% | 176,700 |
| 2023/04/06 | 1,511 | 1,555 | 1,511 | 1,515 | +8 | +0.5% | 287,700 |
| 2023/04/05 | 1,536 | 1,540 | 1,506 | 1,507 | -30 | -2% | 307,900 |
| 2023/04/04 | 1,525 | 1,543 | 1,505 | 1,537 | +24 | +1.6% | 278,100 |
| 2023/04/03 | 1,518 | 1,518 | 1,491 | 1,513 | +6 | +0.4% | 185,100 |
| 2023/03/31 | 1,489 | 1,525 | 1,484 | 1,507 | +44 | +3% | 305,000 |
| 2023/03/30 | 1,465 | 1,478 | 1,445 | 1,463 | -26 | -1.7% | 210,200 |
| 2023/03/29 | 1,480 | 1,493 | 1,471 | 1,489 | +25 | +1.7% | 241,200 |
| 2023/03/28 | 1,500 | 1,511 | 1,452 | 1,464 | -25 | -1.7% | 247,900 |
| 2023/03/27 | 1,492 | 1,496 | 1,477 | 1,489 | +10 | +0.7% | 297,900 |
| 2023/03/24 | 1,448 | 1,505 | 1,448 | 1,479 | +22 | +1.5% | 259,600 |
| 2023/03/23 | 1,434 | 1,458 | 1,419 | 1,457 | +8 | +0.6% | 176,300 |
| 2023/03/22 | 1,480 | 1,483 | 1,449 | 1,449 | -8 | -0.5% | 264,400 |
| 2023/03/20 | 1,485 | 1,494 | 1,448 | 1,457 | -33 | -2.2% | 205,800 |
| 2023/03/17 | 1,510 | 1,516 | 1,480 | 1,490 | +10 | +0.7% | 213,100 |
| 2023/03/16 | 1,458 | 1,488 | 1,457 | 1,480 | -8 | -0.5% | 237,300 |
| 2023/03/15 | 1,476 | 1,505 | 1,465 | 1,488 | +25 | +1.7% | 311,100 |
| 2023/03/14 | 1,488 | 1,489 | 1,444 | 1,463 | -56 | -3.7% | 416,500 |
| 2023/03/13 | 1,550 | 1,550 | 1,497 | 1,519 | -52 | -3.3% | 345,800 |
| 2023/03/10 | 1,553 | 1,594 | 1,544 | 1,571 | -3 | -0.2% | 503,200 |
| 2023/03/09 | 1,528 | 1,579 | 1,526 | 1,574 | +46 | +3% | 393,900 |
| 2023/03/08 | 1,521 | 1,549 | 1,515 | 1,528 | +8 | +0.5% | 288,700 |
| 2023/03/07 | 1,466 | 1,520 | 1,466 | 1,520 | +80 | +5.6% | 471,500 |
551～
600
件表示中 / 3763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 | 302,000円 | +2.8% | +1.6% | 1.99% | 11.67倍 | 0.68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 |
| メルカリ | 220,000円 | +6.4% | +3.0% | 0.00% | 18.10倍 | 3.65倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| マネフォワード | 640,300円 | +22.6% | - | 0.00% | - | 9.80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 |
| ＡＮＹＣＯＬＯＲ | 484,000円 | +14.3% | +17.2% | 1.45% | 22.42倍 | 13.45倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＮＳＤ | 339,800円 | +5.0% | +1.5% | 2.62% | 21.66倍 | 3.86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 |
市場注目の銘柄
チャート関連のコラム
