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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/10/08 | 2,021 | 2,061 | 2,021 | 2,036 | -19 | -0.9% | 58,800 |
| 2024/10/07 | 2,062 | 2,072 | 2,030 | 2,055 | +33 | +1.6% | 107,200 |
| 2024/10/04 | 2,034 | 2,035 | 2,013 | 2,022 | ±0 | ±0% | 99,700 |
| 2024/10/03 | 2,049 | 2,049 | 2,007 | 2,022 | +35 | +1.8% | 78,400 |
| 2024/10/02 | 2,009 | 2,016 | 1,980 | 1,987 | -23 | -1.1% | 69,900 |
| 2024/10/01 | 1,998 | 2,010 | 1,970 | 2,010 | +24 | +1.2% | 139,600 |
| 2024/09/30 | 1,965 | 2,000 | 1,942 | 1,986 | -71 | -3.5% | 332,100 |
| 2024/09/27 | 2,062 | 2,062 | 2,028 | 2,057 | -12 | -0.6% | 215,000 |
| 2024/09/26 | 2,047 | 2,076 | 2,032 | 2,069 | +53 | +2.6% | 172,500 |
| 2024/09/25 | 2,005 | 2,018 | 1,992 | 2,016 | -4 | -0.2% | 94,400 |
| 2024/09/24 | 2,028 | 2,030 | 1,999 | 2,020 | +28 | +1.4% | 114,600 |
| 2024/09/20 | 1,994 | 2,015 | 1,986 | 1,992 | +6 | +0.3% | 125,800 |
| 2024/09/19 | 1,983 | 2,008 | 1,958 | 1,986 | +24 | +1.2% | 87,400 |
| 2024/09/18 | 1,986 | 1,992 | 1,937 | 1,962 | -9 | -0.5% | 78,900 |
| 2024/09/17 | 1,963 | 1,976 | 1,946 | 1,971 | +28 | +1.4% | 115,200 |
| 2024/09/13 | 1,951 | 1,956 | 1,941 | 1,943 | -24 | -1.2% | 86,500 |
| 2024/09/12 | 1,982 | 1,997 | 1,953 | 1,967 | +25 | +1.3% | 61,500 |
| 2024/09/11 | 1,977 | 1,977 | 1,924 | 1,942 | -58 | -2.9% | 126,400 |
| 2024/09/10 | 2,017 | 2,017 | 1,982 | 2,000 | +16 | +0.8% | 106,800 |
| 2024/09/09 | 1,949 | 1,992 | 1,939 | 1,984 | +19 | +1% | 142,300 |
| 2024/09/06 | 1,963 | 1,999 | 1,960 | 1,965 | +18 | +0.9% | 77,900 |
| 2024/09/05 | 1,928 | 1,969 | 1,916 | 1,947 | -1 | -0.1% | 105,500 |
| 2024/09/04 | 1,948 | 1,966 | 1,938 | 1,948 | -51 | -2.6% | 88,400 |
| 2024/09/03 | 1,967 | 2,007 | 1,955 | 1,999 | +35 | +1.8% | 80,600 |
| 2024/09/02 | 2,005 | 2,007 | 1,956 | 1,964 | -26 | -1.3% | 85,000 |
| 2024/08/30 | 1,980 | 2,004 | 1,980 | 1,990 | +3 | +0.2% | 65,600 |
| 2024/08/29 | 2,013 | 2,020 | 1,985 | 1,987 | -26 | -1.3% | 68,200 |
| 2024/08/28 | 1,960 | 2,013 | 1,952 | 2,013 | +29 | +1.5% | 85,500 |
| 2024/08/27 | 1,960 | 1,984 | 1,956 | 1,984 | +32 | +1.6% | 61,800 |
| 2024/08/26 | 1,960 | 1,960 | 1,924 | 1,952 | -26 | -1.3% | 123,800 |
| 2024/08/23 | 2,007 | 2,009 | 1,969 | 1,978 | -21 | -1.1% | 114,300 |
| 2024/08/22 | 1,990 | 2,007 | 1,967 | 1,999 | +30 | +1.5% | 125,600 |
| 2024/08/21 | 1,956 | 1,989 | 1,937 | 1,969 | -6 | -0.3% | 153,100 |
| 2024/08/20 | 1,978 | 1,989 | 1,951 | 1,975 | -3 | -0.2% | 134,100 |
| 2024/08/19 | 2,025 | 2,025 | 1,978 | 1,978 | -52 | -2.6% | 95,300 |
| 2024/08/16 | 2,012 | 2,036 | 2,000 | 2,030 | +52 | +2.6% | 69,200 |
| 2024/08/15 | 1,967 | 1,997 | 1,959 | 1,978 | +15 | +0.8% | 69,100 |
| 2024/08/14 | 1,953 | 1,967 | 1,922 | 1,963 | +29 | +1.5% | 137,600 |
| 2024/08/13 | 1,895 | 1,939 | 1,894 | 1,934 | +39 | +2.1% | 126,700 |
| 2024/08/09 | 1,893 | 1,934 | 1,853 | 1,895 | +42 | +2.3% | 235,100 |
| 2024/08/08 | 1,846 | 1,883 | 1,825 | 1,853 | -42 | -2.2% | 177,400 |
| 2024/08/07 | 1,806 | 1,950 | 1,793 | 1,895 | +54 | +2.9% | 239,500 |
| 2024/08/06 | 1,800 | 1,875 | 1,800 | 1,841 | +177 | +10.6% | 242,500 |
| 2024/08/05 | 1,837 | 1,847 | 1,664 | 1,664 | -287 | -14.7% | 547,600 |
201～
250
件表示中 / 3761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 | 302,000円 | +2.8% | +1.6% | 1.99% | 11.67倍 | 0.68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 | 216,400円 | +6.4% | +3.0% | 0.00% | 17.80倍 | 3.59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 | 651,200円 | +22.6% | - | 0.00% | - | 9.96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 |
| ＮＳＤ | 345,800円 | +5.0% | +1.5% | 2.57% | 22.05倍 | 3.93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 |
| ＡＮＹＣＯＬＯＲ | 485,500円 | +14.3% | +17.2% | 1.44% | 22.49倍 | 13.50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
