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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,438 | 1,456 | 1,435 | 1,452 | -8 | -0.5% | 243,200 |
| 2022/04/26 | 1,454 | 1,465 | 1,452 | 1,460 | +15 | +1% | 129,200 |
| 2022/04/25 | 1,443 | 1,447 | 1,436 | 1,445 | -4 | -0.3% | 154,900 |
| 2022/04/22 | 1,454 | 1,462 | 1,447 | 1,449 | -25 | -1.7% | 149,000 |
| 2022/04/21 | 1,465 | 1,477 | 1,462 | 1,474 | +5 | +0.3% | 117,700 |
| 2022/04/20 | 1,462 | 1,473 | 1,455 | 1,469 | +26 | +1.8% | 185,100 |
| 2022/04/19 | 1,443 | 1,456 | 1,437 | 1,443 | -11 | -0.8% | 181,800 |
| 2022/04/18 | 1,455 | 1,458 | 1,443 | 1,454 | -8 | -0.5% | 109,500 |
| 2022/04/15 | 1,457 | 1,464 | 1,451 | 1,462 | -2 | -0.1% | 74,300 |
| 2022/04/14 | 1,461 | 1,468 | 1,458 | 1,464 | -7 | -0.5% | 108,900 |
| 2022/04/13 | 1,472 | 1,474 | 1,458 | 1,471 | -1 | -0.1% | 129,100 |
| 2022/04/12 | 1,465 | 1,476 | 1,463 | 1,472 | +7 | +0.5% | 119,400 |
| 2022/04/11 | 1,472 | 1,476 | 1,455 | 1,465 | +1 | +0.1% | 157,500 |
| 2022/04/08 | 1,496 | 1,496 | 1,454 | 1,464 | -23 | -1.5% | 160,700 |
| 2022/04/07 | 1,481 | 1,487 | 1,460 | 1,487 | ±0 | ±0% | 206,100 |
| 2022/04/06 | 1,501 | 1,505 | 1,485 | 1,487 | -23 | -1.5% | 119,800 |
| 2022/04/05 | 1,535 | 1,536 | 1,496 | 1,510 | -4 | -0.3% | 168,200 |
| 2022/04/04 | 1,507 | 1,520 | 1,507 | 1,514 | +3 | +0.2% | 82,100 |
| 2022/04/01 | 1,495 | 1,514 | 1,478 | 1,511 | +3 | +0.2% | 175,300 |
| 2022/03/31 | 1,518 | 1,521 | 1,504 | 1,508 | +1 | +0.1% | 213,200 |
| 2022/03/30 | 1,516 | 1,523 | 1,499 | 1,507 | -39 | -2.5% | 190,900 |
| 2022/03/29 | 1,537 | 1,546 | 1,522 | 1,546 | -2 | -0.1% | 188,100 |
| 2022/03/28 | 1,565 | 1,566 | 1,543 | 1,548 | -6 | -0.4% | 161,500 |
| 2022/03/25 | 1,576 | 1,576 | 1,548 | 1,554 | -14 | -0.9% | 220,600 |
| 2022/03/24 | 1,563 | 1,569 | 1,543 | 1,568 | -25 | -1.6% | 221,500 |
| 2022/03/23 | 1,571 | 1,601 | 1,567 | 1,593 | +39 | +2.5% | 247,800 |
| 2022/03/22 | 1,545 | 1,587 | 1,535 | 1,554 | +27 | +1.8% | 310,400 |
| 2022/03/18 | 1,528 | 1,530 | 1,501 | 1,527 | -17 | -1.1% | 629,200 |
| 2022/03/17 | 1,559 | 1,559 | 1,522 | 1,544 | +39 | +2.6% | 276,300 |
| 2022/03/16 | 1,490 | 1,510 | 1,482 | 1,505 | +24 | +1.6% | 283,900 |
| 2022/03/15 | 1,468 | 1,483 | 1,456 | 1,481 | -2 | -0.1% | 190,000 |
| 2022/03/14 | 1,476 | 1,498 | 1,465 | 1,483 | +13 | +0.9% | 180,900 |
| 2022/03/11 | 1,453 | 1,479 | 1,450 | 1,470 | +2 | +0.1% | 204,600 |
| 2022/03/10 | 1,450 | 1,475 | 1,447 | 1,468 | +33 | +2.3% | 272,800 |
| 2022/03/09 | 1,447 | 1,459 | 1,434 | 1,435 | -10 | -0.7% | 213,400 |
| 2022/03/08 | 1,446 | 1,470 | 1,440 | 1,445 | -23 | -1.6% | 293,800 |
| 2022/03/07 | 1,498 | 1,500 | 1,453 | 1,468 | -40 | -2.7% | 229,100 |
| 2022/03/04 | 1,506 | 1,512 | 1,484 | 1,508 | -15 | -1% | 317,600 |
| 2022/03/03 | 1,559 | 1,559 | 1,519 | 1,523 | -5 | -0.3% | 216,200 |
| 2022/03/02 | 1,515 | 1,535 | 1,492 | 1,528 | -20 | -1.3% | 251,300 |
| 2022/03/01 | 1,574 | 1,578 | 1,542 | 1,548 | -19 | -1.2% | 354,800 |
| 2022/02/28 | 1,542 | 1,576 | 1,540 | 1,567 | +38 | +2.5% | 426,800 |
| 2022/02/25 | 1,525 | 1,531 | 1,508 | 1,529 | -11 | -0.7% | 236,500 |
| 2022/02/24 | 1,541 | 1,545 | 1,508 | 1,540 | -4 | -0.3% | 356,100 |
| 2022/02/22 | 1,535 | 1,571 | 1,529 | 1,544 | -23 | -1.5% | 384,500 |
| 2022/02/21 | 1,600 | 1,601 | 1,563 | 1,567 | -63 | -3.9% | 449,900 |
| 2022/02/18 | 1,646 | 1,647 | 1,628 | 1,630 | -29 | -1.7% | 182,600 |
| 2022/02/17 | 1,667 | 1,673 | 1,653 | 1,659 | -17 | -1% | 164,600 |
| 2022/02/16 | 1,690 | 1,692 | 1,661 | 1,676 | +9 | +0.5% | 204,300 |
| 2022/02/15 | 1,672 | 1,695 | 1,656 | 1,667 | ±0 | ±0% | 259,200 |
751～
800
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
