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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,501 | 1,504 | 1,484 | 1,490 | -27 | -1.8% | 133,200 |
| 2022/07/11 | 1,494 | 1,525 | 1,490 | 1,517 | +40 | +2.7% | 152,100 |
| 2022/07/08 | 1,491 | 1,502 | 1,477 | 1,477 | -7 | -0.5% | 142,900 |
| 2022/07/07 | 1,515 | 1,515 | 1,475 | 1,484 | -11 | -0.7% | 103,700 |
| 2022/07/06 | 1,513 | 1,516 | 1,487 | 1,495 | -17 | -1.1% | 115,000 |
| 2022/07/05 | 1,542 | 1,542 | 1,507 | 1,512 | -16 | -1% | 103,200 |
| 2022/07/04 | 1,512 | 1,531 | 1,505 | 1,528 | +39 | +2.6% | 130,200 |
| 2022/07/01 | 1,496 | 1,504 | 1,479 | 1,489 | +11 | +0.7% | 187,900 |
| 2022/06/30 | 1,498 | 1,512 | 1,475 | 1,478 | -27 | -1.8% | 173,400 |
| 2022/06/29 | 1,475 | 1,510 | 1,475 | 1,505 | +18 | +1.2% | 263,000 |
| 2022/06/28 | 1,475 | 1,487 | 1,472 | 1,487 | +10 | +0.7% | 109,300 |
| 2022/06/27 | 1,500 | 1,500 | 1,470 | 1,477 | +2 | +0.1% | 87,600 |
| 2022/06/24 | 1,475 | 1,479 | 1,472 | 1,475 | +4 | +0.3% | 123,500 |
| 2022/06/23 | 1,473 | 1,485 | 1,469 | 1,471 | ±0 | ±0% | 90,700 |
| 2022/06/22 | 1,468 | 1,481 | 1,468 | 1,471 | +18 | +1.2% | 138,000 |
| 2022/06/21 | 1,461 | 1,471 | 1,452 | 1,453 | +5 | +0.3% | 164,400 |
| 2022/06/20 | 1,483 | 1,488 | 1,448 | 1,448 | -34 | -2.3% | 115,900 |
| 2022/06/17 | 1,470 | 1,498 | 1,468 | 1,482 | -18 | -1.2% | 327,300 |
| 2022/06/16 | 1,482 | 1,517 | 1,482 | 1,500 | +25 | +1.7% | 114,700 |
| 2022/06/15 | 1,514 | 1,521 | 1,473 | 1,475 | -32 | -2.1% | 134,800 |
| 2022/06/14 | 1,500 | 1,515 | 1,498 | 1,507 | -20 | -1.3% | 131,400 |
| 2022/06/13 | 1,518 | 1,538 | 1,510 | 1,527 | -13 | -0.8% | 99,900 |
| 2022/06/10 | 1,529 | 1,550 | 1,506 | 1,540 | -5 | -0.3% | 134,500 |
| 2022/06/09 | 1,530 | 1,559 | 1,520 | 1,545 | +22 | +1.4% | 147,100 |
| 2022/06/08 | 1,482 | 1,528 | 1,482 | 1,523 | +27 | +1.8% | 161,800 |
| 2022/06/07 | 1,483 | 1,499 | 1,483 | 1,496 | +15 | +1% | 122,200 |
| 2022/06/06 | 1,460 | 1,483 | 1,456 | 1,481 | +5 | +0.3% | 179,400 |
| 2022/06/03 | 1,485 | 1,485 | 1,467 | 1,476 | -4 | -0.3% | 81,800 |
| 2022/06/02 | 1,487 | 1,493 | 1,472 | 1,480 | -8 | -0.5% | 83,100 |
| 2022/06/01 | 1,459 | 1,488 | 1,459 | 1,488 | +36 | +2.5% | 170,500 |
| 2022/05/31 | 1,467 | 1,481 | 1,449 | 1,452 | -14 | -1% | 155,300 |
| 2022/05/30 | 1,465 | 1,476 | 1,450 | 1,466 | +11 | +0.8% | 267,500 |
| 2022/05/27 | 1,464 | 1,464 | 1,447 | 1,455 | +5 | +0.3% | 88,500 |
| 2022/05/26 | 1,430 | 1,455 | 1,430 | 1,450 | +20 | +1.4% | 123,100 |
| 2022/05/25 | 1,445 | 1,449 | 1,428 | 1,430 | -21 | -1.4% | 142,600 |
| 2022/05/24 | 1,469 | 1,476 | 1,448 | 1,451 | -21 | -1.4% | 122,000 |
| 2022/05/23 | 1,471 | 1,476 | 1,458 | 1,472 | +19 | +1.3% | 181,800 |
| 2022/05/20 | 1,452 | 1,456 | 1,435 | 1,453 | +6 | +0.4% | 163,500 |
| 2022/05/19 | 1,429 | 1,452 | 1,422 | 1,447 | -8 | -0.5% | 178,100 |
| 2022/05/18 | 1,462 | 1,471 | 1,448 | 1,455 | -6 | -0.4% | 208,100 |
| 2022/05/17 | 1,470 | 1,476 | 1,457 | 1,461 | -9 | -0.6% | 138,500 |
| 2022/05/16 | 1,502 | 1,502 | 1,455 | 1,470 | -32 | -2.1% | 191,300 |
| 2022/05/13 | 1,465 | 1,509 | 1,462 | 1,502 | +46 | +3.2% | 204,300 |
| 2022/05/12 | 1,465 | 1,483 | 1,452 | 1,456 | -31 | -2.1% | 208,500 |
| 2022/05/11 | 1,515 | 1,515 | 1,484 | 1,487 | -22 | -1.5% | 172,100 |
| 2022/05/10 | 1,492 | 1,513 | 1,480 | 1,509 | +14 | +0.9% | 132,500 |
| 2022/05/09 | 1,506 | 1,510 | 1,488 | 1,495 | -26 | -1.7% | 172,400 |
| 2022/05/06 | 1,500 | 1,521 | 1,494 | 1,521 | +25 | +1.7% | 161,400 |
| 2022/05/02 | 1,485 | 1,498 | 1,479 | 1,496 | +11 | +0.7% | 91,400 |
| 2022/04/28 | 1,463 | 1,485 | 1,451 | 1,485 | +33 | +2.3% | 146,300 |
701～
750
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
