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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,267 | 2,354 | 2,244 | 2,336 | +68 | +3% | 215,900 |
| 2024/12/18 | 2,311 | 2,315 | 2,261 | 2,268 | -32 | -1.4% | 123,200 |
| 2024/12/17 | 2,328 | 2,345 | 2,297 | 2,300 | -19 | -0.8% | 107,700 |
| 2024/12/16 | 2,344 | 2,353 | 2,311 | 2,319 | -23 | -1% | 103,200 |
| 2024/12/13 | 2,329 | 2,353 | 2,314 | 2,342 | +11 | +0.5% | 191,800 |
| 2024/12/12 | 2,278 | 2,361 | 2,278 | 2,331 | +70 | +3.1% | 250,400 |
| 2024/12/11 | 2,229 | 2,270 | 2,213 | 2,261 | +32 | +1.4% | 104,100 |
| 2024/12/10 | 2,249 | 2,249 | 2,200 | 2,229 | +4 | +0.2% | 166,400 |
| 2024/12/09 | 2,257 | 2,270 | 2,217 | 2,225 | -32 | -1.4% | 109,600 |
| 2024/12/06 | 2,240 | 2,265 | 2,221 | 2,257 | +23 | +1% | 134,400 |
| 2024/12/05 | 2,186 | 2,263 | 2,186 | 2,234 | +53 | +2.4% | 185,800 |
| 2024/12/04 | 2,204 | 2,208 | 2,163 | 2,181 | -33 | -1.5% | 114,400 |
| 2024/12/03 | 2,227 | 2,235 | 2,191 | 2,214 | +1 | ±0% | 163,000 |
| 2024/12/02 | 2,185 | 2,223 | 2,161 | 2,213 | +31 | +1.4% | 145,100 |
| 2024/11/29 | 2,103 | 2,193 | 2,103 | 2,182 | +70 | +3.3% | 115,600 |
| 2024/11/28 | 2,108 | 2,140 | 2,098 | 2,112 | -3 | -0.1% | 81,500 |
| 2024/11/27 | 2,159 | 2,159 | 2,104 | 2,115 | -44 | -2% | 100,900 |
| 2024/11/26 | 2,093 | 2,169 | 2,088 | 2,159 | +49 | +2.3% | 129,700 |
| 2024/11/25 | 2,130 | 2,146 | 2,108 | 2,110 | ±0 | ±0% | 170,000 |
| 2024/11/22 | 2,053 | 2,126 | 2,049 | 2,110 | +57 | +2.8% | 165,900 |
| 2024/11/21 | 2,052 | 2,081 | 2,050 | 2,053 | -16 | -0.8% | 83,300 |
| 2024/11/20 | 2,016 | 2,085 | 2,016 | 2,069 | +43 | +2.1% | 152,500 |
| 2024/11/19 | 2,033 | 2,044 | 2,016 | 2,026 | -7 | -0.3% | 70,400 |
| 2024/11/18 | 2,032 | 2,038 | 2,018 | 2,033 | +1 | ±0% | 71,300 |
| 2024/11/15 | 2,000 | 2,039 | 2,000 | 2,032 | +43 | +2.2% | 108,000 |
| 2024/11/14 | 1,975 | 2,012 | 1,958 | 1,989 | +14 | +0.7% | 76,400 |
| 2024/11/13 | 1,977 | 1,983 | 1,963 | 1,975 | -2 | -0.1% | 76,000 |
| 2024/11/12 | 2,011 | 2,011 | 1,962 | 1,977 | -30 | -1.5% | 127,500 |
| 2024/11/11 | 2,018 | 2,039 | 1,968 | 2,007 | +29 | +1.5% | 180,200 |
| 2024/11/08 | 2,002 | 2,012 | 1,968 | 1,978 | +5 | +0.3% | 138,200 |
| 2024/11/07 | 1,964 | 1,999 | 1,950 | 1,973 | +35 | +1.8% | 147,600 |
| 2024/11/06 | 1,924 | 1,948 | 1,922 | 1,938 | +7 | +0.4% | 161,400 |
| 2024/11/05 | 1,945 | 1,947 | 1,924 | 1,931 | -29 | -1.5% | 135,000 |
| 2024/11/01 | 1,962 | 1,987 | 1,957 | 1,960 | -43 | -2.1% | 67,900 |
| 2024/10/31 | 2,000 | 2,009 | 1,986 | 2,003 | +9 | +0.5% | 102,500 |
| 2024/10/30 | 1,987 | 2,007 | 1,975 | 1,994 | +8 | +0.4% | 219,100 |
| 2024/10/29 | 1,980 | 1,990 | 1,969 | 1,986 | +13 | +0.7% | 62,600 |
| 2024/10/28 | 1,949 | 1,977 | 1,941 | 1,973 | +22 | +1.1% | 67,300 |
| 2024/10/25 | 1,969 | 1,975 | 1,941 | 1,951 | -25 | -1.3% | 77,900 |
| 2024/10/24 | 1,950 | 1,983 | 1,939 | 1,976 | +2 | +0.1% | 90,400 |
| 2024/10/23 | 1,994 | 2,000 | 1,967 | 1,974 | -20 | -1% | 97,300 |
| 2024/10/22 | 2,016 | 2,029 | 1,985 | 1,994 | -43 | -2.1% | 78,300 |
| 2024/10/21 | 2,070 | 2,070 | 2,030 | 2,037 | -14 | -0.7% | 72,700 |
| 2024/10/18 | 2,043 | 2,064 | 2,031 | 2,051 | +10 | +0.5% | 55,600 |
| 2024/10/17 | 2,071 | 2,071 | 2,041 | 2,041 | -28 | -1.4% | 47,300 |
| 2024/10/16 | 2,045 | 2,087 | 2,045 | 2,069 | -15 | -0.7% | 51,400 |
| 2024/10/15 | 2,061 | 2,084 | 2,053 | 2,084 | +41 | +2% | 111,900 |
| 2024/10/11 | 2,058 | 2,061 | 2,040 | 2,043 | -14 | -0.7% | 55,100 |
| 2024/10/10 | 2,053 | 2,064 | 2,037 | 2,057 | +5 | +0.2% | 52,000 |
| 2024/10/09 | 2,043 | 2,053 | 2,018 | 2,052 | +16 | +0.8% | 69,100 |
101～
150
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
