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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/14 | 1,651 | 1,686 | 1,628 | 1,667 | +7 | +0.4% | 393,500 |
| 2022/02/10 | 1,659 | 1,665 | 1,639 | 1,660 | +22 | +1.3% | 199,500 |
| 2022/02/09 | 1,649 | 1,654 | 1,636 | 1,638 | +6 | +0.4% | 217,100 |
| 2022/02/08 | 1,597 | 1,638 | 1,590 | 1,632 | +23 | +1.4% | 245,100 |
| 2022/02/07 | 1,600 | 1,622 | 1,594 | 1,609 | -23 | -1.4% | 269,400 |
| 2022/02/04 | 1,563 | 1,653 | 1,558 | 1,632 | +88 | +5.7% | 523,600 |
| 2022/02/03 | 1,527 | 1,553 | 1,523 | 1,544 | +20 | +1.3% | 251,600 |
| 2022/02/02 | 1,514 | 1,540 | 1,502 | 1,524 | +32 | +2.1% | 156,700 |
| 2022/02/01 | 1,478 | 1,508 | 1,478 | 1,492 | +5 | +0.3% | 186,400 |
| 2022/01/31 | 1,488 | 1,496 | 1,471 | 1,487 | -10 | -0.7% | 203,100 |
| 2022/01/28 | 1,474 | 1,511 | 1,474 | 1,497 | +38 | +2.6% | 180,700 |
| 2022/01/27 | 1,491 | 1,505 | 1,439 | 1,459 | -33 | -2.2% | 293,600 |
| 2022/01/26 | 1,503 | 1,508 | 1,488 | 1,492 | -13 | -0.9% | 195,600 |
| 2022/01/25 | 1,508 | 1,519 | 1,493 | 1,505 | -4 | -0.3% | 182,300 |
| 2022/01/24 | 1,499 | 1,516 | 1,498 | 1,509 | +15 | +1% | 274,200 |
| 2022/01/21 | 1,481 | 1,500 | 1,474 | 1,494 | +6 | +0.4% | 179,300 |
| 2022/01/20 | 1,465 | 1,501 | 1,465 | 1,488 | +21 | +1.4% | 207,400 |
| 2022/01/19 | 1,474 | 1,497 | 1,459 | 1,467 | -34 | -2.3% | 188,100 |
| 2022/01/18 | 1,518 | 1,525 | 1,494 | 1,501 | -3 | -0.2% | 265,700 |
| 2022/01/17 | 1,486 | 1,512 | 1,480 | 1,504 | +29 | +2% | 203,400 |
| 2022/01/14 | 1,470 | 1,483 | 1,460 | 1,475 | -3 | -0.2% | 234,800 |
| 2022/01/13 | 1,487 | 1,492 | 1,471 | 1,478 | +6 | +0.4% | 227,600 |
| 2022/01/12 | 1,473 | 1,484 | 1,469 | 1,472 | +16 | +1.1% | 172,600 |
| 2022/01/11 | 1,439 | 1,458 | 1,437 | 1,456 | +25 | +1.7% | 207,800 |
| 2022/01/07 | 1,436 | 1,449 | 1,420 | 1,431 | +2 | +0.1% | 181,600 |
| 2022/01/06 | 1,453 | 1,467 | 1,429 | 1,429 | -28 | -1.9% | 161,200 |
| 2022/01/05 | 1,472 | 1,474 | 1,453 | 1,457 | -9 | -0.6% | 196,700 |
| 2022/01/04 | 1,455 | 1,470 | 1,441 | 1,466 | +33 | +2.3% | 170,200 |
| 2021/12/30 | 1,441 | 1,444 | 1,427 | 1,433 | -12 | -0.8% | 89,500 |
| 2021/12/29 | 1,432 | 1,449 | 1,432 | 1,445 | +9 | +0.6% | 119,900 |
| 2021/12/28 | 1,434 | 1,440 | 1,423 | 1,436 | +17 | +1.2% | 164,600 |
| 2021/12/27 | 1,439 | 1,441 | 1,419 | 1,419 | -14 | -1% | 184,800 |
| 2021/12/24 | 1,445 | 1,445 | 1,428 | 1,433 | -5 | -0.3% | 153,500 |
| 2021/12/23 | 1,439 | 1,445 | 1,433 | 1,438 | +7 | +0.5% | 150,500 |
| 2021/12/22 | 1,438 | 1,446 | 1,428 | 1,431 | -1 | -0.1% | 220,900 |
| 2021/12/21 | 1,433 | 1,438 | 1,419 | 1,432 | ±0 | ±0% | 317,200 |
| 2021/12/20 | 1,435 | 1,447 | 1,431 | 1,432 | -10 | -0.7% | 237,700 |
| 2021/12/17 | 1,451 | 1,453 | 1,434 | 1,442 | -7 | -0.5% | 251,000 |
| 2021/12/16 | 1,466 | 1,470 | 1,448 | 1,449 | -5 | -0.3% | 159,600 |
| 2021/12/15 | 1,440 | 1,462 | 1,439 | 1,454 | +1 | +0.1% | 215,100 |
851～
900
件表示中 / 3765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 | 312,000円 | +2.8% | +1.6% | 1.92% | 12.06倍 | 0.70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 | 226,800円 | +6.4% | +3.0% | 0.00% | 18.67倍 | 3.76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 | 668,000円 | +22.6% | - | 0.00% | - | 10.22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 |
| ジャストシステ | 484,000円 | +4.4% | +1.9% | 0.50% | 24.87倍 | 2.96倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＡＮＹＣＯＬＯＲ | 495,000円 | +14.3% | +17.2% | 1.41% | 22.93倍 | 13.76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 |
市場注目の銘柄
チャート関連のコラム
