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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,071 | 2,077 | 2,042 | 2,054 | -43 | -2.1% | 141,600 |
| 2024/07/24 | 2,116 | 2,132 | 2,092 | 2,097 | -37 | -1.7% | 91,600 |
| 2024/07/23 | 2,121 | 2,140 | 2,110 | 2,134 | +13 | +0.6% | 72,800 |
| 2024/07/22 | 2,135 | 2,152 | 2,114 | 2,121 | -16 | -0.7% | 61,200 |
| 2024/07/19 | 2,153 | 2,164 | 2,123 | 2,137 | -17 | -0.8% | 54,900 |
| 2024/07/18 | 2,185 | 2,206 | 2,153 | 2,154 | -49 | -2.2% | 74,500 |
| 2024/07/17 | 2,202 | 2,216 | 2,180 | 2,203 | +21 | +1% | 108,400 |
| 2024/07/16 | 2,167 | 2,198 | 2,167 | 2,182 | +15 | +0.7% | 84,400 |
| 2024/07/12 | 2,149 | 2,180 | 2,138 | 2,167 | +11 | +0.5% | 82,900 |
| 2024/07/11 | 2,175 | 2,189 | 2,149 | 2,156 | -6 | -0.3% | 114,200 |
| 2024/07/10 | 2,122 | 2,167 | 2,122 | 2,162 | +4 | +0.2% | 168,700 |
| 2024/07/09 | 2,153 | 2,163 | 2,137 | 2,158 | +18 | +0.8% | 141,300 |
| 2024/07/08 | 2,136 | 2,150 | 2,123 | 2,140 | +4 | +0.2% | 138,700 |
| 2024/07/05 | 2,150 | 2,157 | 2,119 | 2,136 | -21 | -1% | 88,700 |
| 2024/07/04 | 2,168 | 2,181 | 2,148 | 2,157 | -11 | -0.5% | 74,400 |
| 2024/07/03 | 2,158 | 2,181 | 2,158 | 2,168 | +14 | +0.6% | 100,400 |
| 2024/07/02 | 2,166 | 2,186 | 2,154 | 2,154 | -12 | -0.6% | 112,700 |
| 2024/07/01 | 2,177 | 2,193 | 2,165 | 2,166 | +30 | +1.4% | 124,400 |
| 2024/06/28 | 2,146 | 2,162 | 2,125 | 2,136 | -24 | -1.1% | 110,300 |
| 2024/06/27 | 2,134 | 2,164 | 2,120 | 2,160 | +25 | +1.2% | 91,200 |
| 2024/06/26 | 2,154 | 2,162 | 2,133 | 2,135 | -29 | -1.3% | 104,600 |
| 2024/06/25 | 2,132 | 2,171 | 2,132 | 2,164 | +40 | +1.9% | 137,500 |
| 2024/06/24 | 2,113 | 2,130 | 2,105 | 2,124 | -1 | ±0% | 98,300 |
| 2024/06/21 | 2,155 | 2,180 | 2,113 | 2,125 | -11 | -0.5% | 391,100 |
| 2024/06/20 | 2,140 | 2,171 | 2,114 | 2,136 | +12 | +0.6% | 107,400 |
| 2024/06/19 | 2,136 | 2,154 | 2,120 | 2,124 | +4 | +0.2% | 187,100 |
| 2024/06/18 | 2,091 | 2,142 | 2,091 | 2,120 | +51 | +2.5% | 171,800 |
| 2024/06/17 | 2,079 | 2,093 | 2,049 | 2,069 | -20 | -1% | 112,700 |
| 2024/06/14 | 2,021 | 2,092 | 2,011 | 2,089 | +69 | +3.4% | 169,100 |
| 2024/06/13 | 2,052 | 2,061 | 2,015 | 2,020 | -44 | -2.1% | 139,700 |
| 2024/06/12 | 2,102 | 2,123 | 2,044 | 2,064 | -17 | -0.8% | 151,500 |
| 2024/06/11 | 2,070 | 2,099 | 2,064 | 2,081 | +22 | +1.1% | 112,900 |
| 2024/06/10 | 2,035 | 2,078 | 2,035 | 2,059 | +36 | +1.8% | 109,500 |
| 2024/06/07 | 2,036 | 2,043 | 2,016 | 2,023 | -18 | -0.9% | 53,400 |
| 2024/06/06 | 2,072 | 2,072 | 2,022 | 2,041 | -37 | -1.8% | 103,900 |
| 2024/06/05 | 2,063 | 2,092 | 2,051 | 2,078 | +9 | +0.4% | 129,100 |
| 2024/06/04 | 2,063 | 2,094 | 2,051 | 2,069 | +6 | +0.3% | 208,500 |
| 2024/06/03 | 2,044 | 2,077 | 2,040 | 2,063 | +51 | +2.5% | 184,200 |
| 2024/05/31 | 1,958 | 2,015 | 1,929 | 2,012 | +134 | +7.1% | 393,300 |
| 2024/05/30 | 1,863 | 1,878 | 1,837 | 1,878 | -20 | -1.1% | 156,800 |
| 2024/05/29 | 1,884 | 1,917 | 1,884 | 1,898 | +17 | +0.9% | 151,700 |
| 2024/05/28 | 1,916 | 1,918 | 1,879 | 1,881 | -39 | -2% | 221,600 |
| 2024/05/27 | 1,925 | 1,943 | 1,909 | 1,920 | -6 | -0.3% | 106,600 |
| 2024/05/24 | 1,962 | 1,972 | 1,920 | 1,926 | -63 | -3.2% | 167,400 |
| 2024/05/23 | 1,972 | 2,011 | 1,967 | 1,989 | +11 | +0.6% | 191,800 |
| 2024/05/22 | 1,988 | 2,007 | 1,972 | 1,978 | -11 | -0.6% | 185,700 |
| 2024/05/21 | 1,971 | 2,023 | 1,964 | 1,989 | +25 | +1.3% | 256,500 |
| 2024/05/20 | 1,945 | 1,976 | 1,943 | 1,964 | +22 | +1.1% | 200,700 |
| 2024/05/17 | 1,921 | 1,956 | 1,895 | 1,942 | -10 | -0.5% | 206,700 |
| 2024/05/16 | 1,982 | 1,983 | 1,920 | 1,952 | -51 | -2.5% | 318,400 |
201～
250
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
