東祥の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/07 | 179.1 | 179.8 | 179.1 | 179.1 | +2.2 | +1.2% | 10,120 |
| 2005/03/04 | 177.6 | 177.9 | 176.7 | 176.9 | +0.2 | +0.1% | 64,092 |
| 2005/03/03 | 176.9 | 176.9 | 175.5 | 176.7 | -0.2 | -0.1% | 26,986 |
| 2005/03/02 | 176.9 | 176.9 | 176.2 | 176.9 | +3.5 | +2% | 1,265 |
| 2005/03/01 | 178.3 | 178.3 | 171.9 | 173.4 | -4.5 | -2.5% | 23,613 |
| 2005/02/28 | 177.9 | 178.3 | 177.9 | 177.9 | +2.4 | +1.4% | 42,166 |
| 2005/02/25 | 175.5 | 175.5 | 175.5 | 175.5 | +1.2 | +0.7% | 3,795 |
| 2005/02/24 | 174.3 | 175.5 | 174.3 | 174.3 | -1.2 | -0.7% | 40,058 |
| 2005/02/23 | 175.5 | 175.7 | 175.5 | 175.5 | ±0 | ±0% | 10,120 |
| 2005/02/22 | 175.7 | 176.4 | 175.5 | 175.5 | ±0 | ±0% | 17,710 |
| 2005/02/21 | 177.4 | 177.4 | 175.5 | 175.5 | ±0 | ±0% | 10,542 |
| 2005/02/18 | 174.3 | 175.5 | 173.1 | 175.5 | +5.9 | +3.5% | 9,277 |
| 2005/02/17 | 166 | 173.1 | 165.8 | 169.6 | +3.6 | +2.2% | 33,733 |
| 2005/02/16 | 168.4 | 168.4 | 162.7 | 166 | -4.8 | -2.8% | 28,251 |
| 2005/02/15 | 172.4 | 172.4 | 170.8 | 170.8 | -1.1 | -0.6% | 2,530 |
| 2005/02/14 | 165.3 | 171.9 | 165.3 | 171.9 | +5.9 | +3.6% | 21,926 |
| 2005/02/10 | 169.3 | 169.3 | 164.4 | 166 | -1 | -0.6% | 29,516 |
| 2005/02/09 | 169.6 | 169.6 | 166.7 | 167 | -2.6 | -1.5% | 21,083 |
| 2005/02/08 | 173.1 | 173.1 | 169.6 | 169.6 | -4 | -2.3% | 16,445 |
| 2005/02/07 | 177.6 | 179.1 | 173.4 | 173.6 | -3.3 | -1.9% | 17,710 |
| 2005/02/04 | 177.9 | 179.1 | 176.7 | 176.9 | -1 | -0.6% | 19,818 |
| 2005/02/03 | 180.2 | 180.2 | 177.9 | 177.9 | -3.5 | -1.9% | 26,986 |
| 2005/02/02 | 179.1 | 181.4 | 175.7 | 181.4 | +2.3 | +1.3% | 23,191 |
| 2005/02/01 | 177.9 | 180.2 | 177.9 | 179.1 | -1.1 | -0.6% | 9,277 |
| 2005/01/31 | 182.6 | 182.6 | 174.3 | 180.2 | +4.7 | +2.7% | 57,346 |
| 2005/01/28 | 173.4 | 176.4 | 173.1 | 175.5 | +1 | +0.6% | 42,166 |
| 2005/01/27 | 175.5 | 175.5 | 174.3 | 174.5 | +0.2 | +0.1% | 22,770 |
| 2005/01/26 | 175.5 | 175.5 | 173.1 | 174.3 | ±0 | ±0% | 39,214 |
| 2005/01/25 | 172.9 | 174.3 | 170.5 | 174.3 | +3.8 | +2.2% | 43,431 |
| 2005/01/24 | 169.6 | 170.8 | 164.8 | 170.5 | +5.7 | +3.5% | 53,551 |
| 2005/01/21 | 165.1 | 165.1 | 161.3 | 164.8 | +0.2 | +0.1% | 32,046 |
| 2005/01/20 | 165.5 | 165.5 | 163.6 | 164.6 | +4 | +2.5% | 13,071 |
| 2005/01/19 | 162.2 | 162.2 | 160.1 | 160.6 | -0.7 | -0.4% | 40,901 |
| 2005/01/18 | 163.6 | 163.6 | 158.9 | 161.3 | ±0 | ±0% | 9,277 |
| 2005/01/17 | 161.3 | 162.5 | 161.3 | 161.3 | -2.3 | -1.4% | 48,491 |
| 2005/01/14 | 156 | 164.4 | 155.3 | 163.6 | +7.1 | +4.5% | 24,456 |
| 2005/01/13 | 161.3 | 161.3 | 156.5 | 156.5 | -2.4 | -1.5% | 22,348 |
| 2005/01/12 | 162.5 | 162.5 | 154.2 | 158.9 | -1.2 | -0.7% | 25,721 |
| 2005/01/11 | 162.5 | 162.5 | 157.7 | 160.1 | +5.9 | +3.8% | 10,542 |
| 2005/01/07 | 153.7 | 154.2 | 149.4 | 154.2 | +6 | +4% | 29,516 |
| 2005/01/06 | 147 | 148.2 | 142.3 | 148.2 | ±0 | ±0% | 19,396 |
| 2005/01/05 | 149.4 | 150.6 | 148.2 | 148.2 | ±0 | ±0% | 21,926 |
| 2005/01/04 | 146.6 | 149.4 | 146.6 | 148.2 | +1.2 | +0.8% | 3,795 |
| 2004/12/30 | 144.7 | 147.7 | 143 | 147 | -1 | -0.7% | 17,288 |
| 2004/12/29 | 144.9 | 148 | 144.7 | 148 | - | - | 22,770 |
| 2004/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/27 | 144.7 | 149.2 | 144.7 | 147.7 | -1 | -0.7% | 19,396 |
| 2004/12/24 | 149.2 | 149.2 | 143 | 148.7 | -2.6 | -1.7% | 10,963 |
| 2004/12/22 | 151.3 | 151.3 | 151.3 | 151.3 | +1.9 | +1.3% | 843 |
| 2004/12/21 | 147 | 149.4 | 143 | 149.4 | +2.4 | +1.6% | 14,758 |
5001～
5050
件表示中 / 5268件
類似銘柄と比較する
現在ご覧いただいている「東 祥」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 |
|---|---|---|---|---|---|---|---|---|
| 東 祥 | 71,500円 | -24.8% | -0.9% | 0.84% | 11.56倍 | 0.74倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| Ｖコマース | 82,700円 | -24.7% | -63.6% | 5.93% | 8.54倍 | 1.27倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ジーニー | 155,100円 | +35.2% | +14.7% | 0.00% | 9.58倍 | 2.38倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| アドベンチャ | 340,500円 | +4.5% | +38.9% | 0.59% | 19.47倍 | 2.17倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| タナベコンサル | 79,300円 | +10.0% | +13.3% | 3.28% | 24.02倍 | 2.41倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
