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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/05/15 | 2,080 | 2,095 | 1,988 | 2,003 | -106 | -5% | 234,600 |
| 2024/05/14 | 2,090 | 2,126 | 2,082 | 2,109 | +14 | +0.7% | 182,400 |
| 2024/05/13 | 2,035 | 2,115 | 2,016 | 2,095 | +10 | +0.5% | 382,500 |
| 2024/05/10 | 2,055 | 2,106 | 2,052 | 2,085 | +30 | +1.5% | 166,000 |
| 2024/05/09 | 2,000 | 2,065 | 1,999 | 2,055 | +53 | +2.6% | 120,400 |
| 2024/05/08 | 2,047 | 2,050 | 2,001 | 2,002 | -40 | -2% | 71,600 |
| 2024/05/07 | 2,066 | 2,078 | 2,037 | 2,042 | -23 | -1.1% | 106,900 |
| 2024/05/02 | 2,059 | 2,081 | 2,059 | 2,065 | +15 | +0.7% | 104,700 |
| 2024/05/01 | 2,023 | 2,065 | 2,018 | 2,050 | -23 | -1.1% | 182,600 |
| 2024/04/30 | 2,048 | 2,081 | 2,037 | 2,073 | +55 | +2.7% | 183,000 |
| 2024/04/26 | 2,000 | 2,036 | 1,981 | 2,018 | +6 | +0.3% | 180,300 |
| 2024/04/25 | 2,060 | 2,060 | 2,012 | 2,012 | -70 | -3.4% | 140,400 |
| 2024/04/24 | 2,075 | 2,087 | 2,052 | 2,082 | +8 | +0.4% | 120,500 |
| 2024/04/23 | 2,063 | 2,097 | 2,040 | 2,074 | +21 | +1% | 155,500 |
| 2024/04/22 | 2,096 | 2,096 | 2,031 | 2,053 | -1 | ±0% | 153,200 |
| 2024/04/19 | 2,092 | 2,165 | 2,029 | 2,054 | -8 | -0.4% | 475,600 |
| 2024/04/18 | 2,085 | 2,098 | 2,046 | 2,062 | -18 | -0.9% | 182,400 |
| 2024/04/17 | 2,186 | 2,190 | 2,056 | 2,080 | -102 | -4.7% | 230,400 |
| 2024/04/16 | 2,234 | 2,247 | 2,165 | 2,182 | -68 | -3% | 182,100 |
| 2024/04/15 | 2,250 | 2,263 | 2,227 | 2,250 | -13 | -0.6% | 94,900 |
| 2024/04/12 | 2,276 | 2,290 | 2,239 | 2,263 | ±0 | ±0% | 221,900 |
| 2024/04/11 | 2,181 | 2,263 | 2,177 | 2,263 | +44 | +2% | 213,400 |
| 2024/04/10 | 2,185 | 2,226 | 2,172 | 2,219 | +52 | +2.4% | 184,800 |
| 2024/04/09 | 2,138 | 2,175 | 2,129 | 2,167 | +50 | +2.4% | 143,900 |
| 2024/04/08 | 2,100 | 2,129 | 2,097 | 2,117 | +11 | +0.5% | 143,000 |
| 2024/04/05 | 2,098 | 2,123 | 2,073 | 2,106 | +9 | +0.4% | 142,400 |
| 2024/04/04 | 2,100 | 2,112 | 2,069 | 2,097 | +20 | +1% | 129,000 |
| 2024/04/03 | 2,062 | 2,094 | 2,054 | 2,077 | -27 | -1.3% | 172,700 |
1～
50
件表示中 / 3477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 | 208,900円 | +0.4% | +0.4% | 2.39% | 11.79倍 | 0.50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Ｊ | 87,500円 | +1.2% | -3.4% | 2.51% | 13.77倍 | 0.92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 |
| ガンホー | 281,100円 | +0.6% | +2.4% | 1.07% | 9.63倍 | 1.25倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ＪＭＤＣ | 333,800円 | +32.8% | +31.8% | 0.42% | 35.17倍 | 3.09倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ネットワン | 264,700円 | +7.3% | +8.6% | 3.25% | 14.58倍 | 2.74倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
市場注目の銘柄
チャート関連のコラム
