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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,087 | 1,123 | 1,074 | 1,108 | +26 | +2.4% | 295,300 |
| 2022/12/21 | 1,107 | 1,111 | 1,074 | 1,082 | -22 | -2% | 361,300 |
| 2022/12/20 | 1,155 | 1,155 | 1,094 | 1,104 | -57 | -4.9% | 573,300 |
| 2022/12/19 | 1,157 | 1,194 | 1,153 | 1,161 | -10 | -0.9% | 433,500 |
| 2022/12/16 | 1,119 | 1,179 | 1,103 | 1,171 | +47 | +4.2% | 616,100 |
| 2022/12/15 | 1,164 | 1,168 | 1,120 | 1,124 | -44 | -3.8% | 509,300 |
| 2022/12/14 | 1,215 | 1,232 | 1,157 | 1,168 | -45 | -3.7% | 461,700 |
| 2022/12/13 | 1,151 | 1,215 | 1,151 | 1,213 | +70 | +6.1% | 537,900 |
| 2022/12/12 | 1,150 | 1,162 | 1,123 | 1,143 | -7 | -0.6% | 205,800 |
| 2022/12/09 | 1,145 | 1,197 | 1,141 | 1,150 | +4 | +0.3% | 372,200 |
| 2022/12/08 | 1,144 | 1,154 | 1,132 | 1,146 | +3 | +0.3% | 139,000 |
| 2022/12/07 | 1,139 | 1,155 | 1,132 | 1,143 | -15 | -1.3% | 163,200 |
| 2022/12/06 | 1,128 | 1,179 | 1,110 | 1,158 | +23 | +2% | 305,100 |
| 2022/12/05 | 1,143 | 1,143 | 1,106 | 1,135 | -10 | -0.9% | 245,500 |
| 2022/12/02 | 1,199 | 1,199 | 1,137 | 1,145 | -60 | -5% | 374,100 |
| 2022/12/01 | 1,256 | 1,256 | 1,194 | 1,205 | -21 | -1.7% | 222,000 |
| 2022/11/30 | 1,256 | 1,262 | 1,222 | 1,226 | -31 | -2.5% | 240,100 |
| 2022/11/29 | 1,231 | 1,264 | 1,217 | 1,257 | +15 | +1.2% | 183,600 |
| 2022/11/28 | 1,258 | 1,265 | 1,229 | 1,242 | -22 | -1.7% | 183,300 |
| 2022/11/25 | 1,236 | 1,265 | 1,235 | 1,264 | +29 | +2.3% | 99,300 |
| 2022/11/24 | 1,216 | 1,247 | 1,216 | 1,235 | +26 | +2.2% | 137,600 |
| 2022/11/22 | 1,196 | 1,217 | 1,192 | 1,209 | +14 | +1.2% | 80,800 |
| 2022/11/21 | 1,194 | 1,200 | 1,181 | 1,195 | +4 | +0.3% | 87,900 |
| 2022/11/18 | 1,202 | 1,212 | 1,186 | 1,191 | -15 | -1.2% | 99,500 |
| 2022/11/17 | 1,181 | 1,221 | 1,181 | 1,206 | +21 | +1.8% | 79,500 |
| 2022/11/16 | 1,177 | 1,194 | 1,176 | 1,185 | +1 | +0.1% | 95,000 |
| 2022/11/15 | 1,198 | 1,200 | 1,175 | 1,184 | -20 | -1.7% | 120,400 |
| 2022/11/14 | 1,232 | 1,235 | 1,203 | 1,204 | +9 | +0.8% | 153,100 |
| 2022/11/11 | 1,210 | 1,211 | 1,170 | 1,195 | +18 | +1.5% | 194,500 |
| 2022/11/10 | 1,158 | 1,188 | 1,150 | 1,177 | +8 | +0.7% | 207,800 |
| 2022/11/09 | 1,222 | 1,225 | 1,161 | 1,169 | -61 | -5% | 209,200 |
| 2022/11/08 | 1,255 | 1,273 | 1,227 | 1,230 | -21 | -1.7% | 108,600 |
| 2022/11/07 | 1,241 | 1,262 | 1,212 | 1,251 | -7 | -0.6% | 136,800 |
| 2022/11/04 | 1,289 | 1,301 | 1,257 | 1,258 | -50 | -3.8% | 180,700 |
| 2022/11/02 | 1,243 | 1,325 | 1,238 | 1,308 | +73 | +5.9% | 339,000 |
| 2022/11/01 | 1,179 | 1,267 | 1,179 | 1,235 | +96 | +8.4% | 380,200 |
| 2022/10/31 | 1,144 | 1,159 | 1,129 | 1,139 | +21 | +1.9% | 158,600 |
| 2022/10/28 | 1,111 | 1,127 | 1,104 | 1,118 | +3 | +0.3% | 265,300 |
| 2022/10/27 | 1,115 | 1,131 | 1,111 | 1,115 | ±0 | ±0% | 151,400 |
| 2022/10/26 | 1,157 | 1,167 | 1,115 | 1,115 | -32 | -2.8% | 130,100 |
| 2022/10/25 | 1,149 | 1,170 | 1,124 | 1,147 | +3 | +0.3% | 243,300 |
| 2022/10/24 | 1,151 | 1,154 | 1,134 | 1,144 | -1 | -0.1% | 155,400 |
| 2022/10/21 | 1,153 | 1,157 | 1,141 | 1,145 | -18 | -1.5% | 144,500 |
| 2022/10/20 | 1,199 | 1,201 | 1,154 | 1,163 | -46 | -3.8% | 202,300 |
| 2022/10/19 | 1,262 | 1,262 | 1,209 | 1,209 | -53 | -4.2% | 253,200 |
| 2022/10/18 | 1,252 | 1,279 | 1,244 | 1,262 | +18 | +1.4% | 220,000 |
| 2022/10/17 | 1,250 | 1,272 | 1,225 | 1,244 | -44 | -3.4% | 226,100 |
| 2022/10/14 | 1,236 | 1,294 | 1,233 | 1,288 | +79 | +6.5% | 215,700 |
| 2022/10/13 | 1,226 | 1,226 | 1,195 | 1,209 | -23 | -1.9% | 161,100 |
| 2022/10/12 | 1,213 | 1,238 | 1,192 | 1,232 | +15 | +1.2% | 97,100 |
601～
650
件表示中 / 5226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 | 62,500円 | -24.8% | -0.9% | 0.96% | 10.24倍 | 0.66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 |
| ＬＩＦＵＬＬ | 17,900円 | -17.3% | - | 2.07% | 5.46倍 | 0.93倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| Ｅ Ｇ | 201,100円 | +8.6% | +6.8% | 1.74% | 19.11倍 | 1.99倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＦＲＯＮＴＥＯ | 60,600円 | +14.8% | +31.7% | 0.00% | 38.77倍 | 8.04倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| アイ・ケイ・ケイ | 79,100円 | -1.6% | -28.5% | 3.03% | 20.63倍 | 2.17倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
