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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,120 | 3,260 | 3,120 | 3,245 | +105 | +3.3% | 61,400 |
| 2019/01/28 | 3,210 | 3,215 | 3,120 | 3,140 | -85 | -2.6% | 99,200 |
| 2019/01/25 | 3,255 | 3,290 | 3,225 | 3,225 | -65 | -2% | 47,400 |
| 2019/01/24 | 3,250 | 3,330 | 3,215 | 3,290 | +35 | +1.1% | 65,500 |
| 2019/01/23 | 3,240 | 3,320 | 3,220 | 3,255 | -15 | -0.5% | 94,300 |
| 2019/01/22 | 3,350 | 3,380 | 3,240 | 3,270 | -10 | -0.3% | 75,700 |
| 2019/01/21 | 3,350 | 3,360 | 3,280 | 3,280 | +10 | +0.3% | 73,200 |
| 2019/01/18 | 3,225 | 3,300 | 3,200 | 3,270 | +40 | +1.2% | 90,800 |
| 2019/01/17 | 3,270 | 3,315 | 3,195 | 3,230 | -30 | -0.9% | 72,400 |
| 2019/01/16 | 3,380 | 3,380 | 3,250 | 3,260 | +5 | +0.2% | 95,300 |
| 2019/01/15 | 3,230 | 3,320 | 3,175 | 3,255 | +90 | +2.8% | 161,600 |
| 2019/01/11 | 3,210 | 3,275 | 3,135 | 3,165 | -40 | -1.2% | 117,700 |
| 2019/01/10 | 3,315 | 3,320 | 3,180 | 3,205 | -165 | -4.9% | 144,900 |
| 2019/01/09 | 3,360 | 3,460 | 3,345 | 3,370 | -60 | -1.7% | 110,700 |
| 2019/01/08 | 3,435 | 3,515 | 3,410 | 3,430 | +25 | +0.7% | 81,400 |
| 2019/01/07 | 3,355 | 3,430 | 3,355 | 3,405 | +130 | +4% | 112,200 |
| 2019/01/04 | 3,285 | 3,345 | 3,235 | 3,275 | -150 | -4.4% | 103,900 |
| 2018/12/28 | 3,510 | 3,525 | 3,350 | 3,425 | -155 | -4.3% | 110,000 |
| 2018/12/27 | 3,525 | 3,605 | 3,495 | 3,580 | +190 | +5.6% | 125,500 |
| 2018/12/26 | 3,365 | 3,490 | 3,365 | 3,390 | +10 | +0.3% | 73,700 |
| 2018/12/25 | 3,160 | 3,410 | 3,150 | 3,380 | -130 | -3.7% | 105,400 |
| 2018/12/21 | 3,635 | 3,645 | 3,495 | 3,510 | -160 | -4.4% | 119,300 |
| 2018/12/20 | 3,710 | 3,770 | 3,645 | 3,670 | -130 | -3.4% | 74,400 |
| 2018/12/19 | 3,765 | 3,830 | 3,760 | 3,800 | +35 | +0.9% | 93,400 |
| 2018/12/18 | 3,750 | 3,850 | 3,720 | 3,765 | -95 | -2.5% | 96,300 |
| 2018/12/17 | 3,815 | 3,900 | 3,815 | 3,860 | +50 | +1.3% | 102,600 |
| 2018/12/14 | 3,895 | 4,000 | 3,805 | 3,810 | -140 | -3.5% | 142,900 |
| 2018/12/13 | 4,045 | 4,050 | 3,895 | 3,950 | -95 | -2.3% | 111,500 |
| 2018/12/12 | 4,055 | 4,110 | 4,040 | 4,045 | -55 | -1.3% | 95,900 |
| 2018/12/11 | 4,115 | 4,140 | 4,015 | 4,100 | +55 | +1.4% | 92,800 |
| 2018/12/10 | 4,035 | 4,145 | 4,020 | 4,045 | -60 | -1.5% | 84,500 |
| 2018/12/07 | 4,090 | 4,115 | 4,060 | 4,105 | +110 | +2.8% | 59,700 |
| 2018/12/06 | 4,120 | 4,120 | 3,990 | 3,995 | -155 | -3.7% | 72,600 |
| 2018/12/05 | 4,050 | 4,175 | 4,020 | 4,150 | +30 | +0.7% | 60,800 |
| 2018/12/04 | 4,265 | 4,265 | 4,105 | 4,120 | -75 | -1.8% | 69,200 |
| 2018/12/03 | 4,250 | 4,265 | 4,180 | 4,195 | -35 | -0.8% | 57,100 |
| 2018/11/30 | 4,240 | 4,275 | 4,165 | 4,230 | +110 | +2.7% | 114,300 |
| 2018/11/29 | 4,105 | 4,260 | 4,105 | 4,120 | +55 | +1.4% | 104,200 |
| 2018/11/28 | 4,020 | 4,130 | 4,015 | 4,065 | +65 | +1.6% | 98,500 |
| 2018/11/27 | 3,950 | 4,010 | 3,875 | 4,000 | +70 | +1.8% | 91,400 |
| 2018/11/26 | 3,835 | 3,950 | 3,835 | 3,930 | +85 | +2.2% | 82,700 |
| 2018/11/22 | 3,740 | 3,890 | 3,740 | 3,845 | +145 | +3.9% | 128,900 |
| 2018/11/21 | 3,720 | 3,760 | 3,545 | 3,700 | -220 | -5.6% | 296,700 |
| 2018/11/20 | 3,910 | 3,960 | 3,850 | 3,920 | -15 | -0.4% | 90,200 |
| 2018/11/19 | 3,920 | 3,990 | 3,920 | 3,935 | +30 | +0.8% | 148,200 |
| 2018/11/16 | 3,920 | 3,945 | 3,825 | 3,905 | -5 | -0.1% | 163,700 |
| 2018/11/15 | 3,800 | 3,925 | 3,785 | 3,910 | +125 | +3.3% | 136,900 |
| 2018/11/14 | 3,750 | 3,910 | 3,750 | 3,785 | +65 | +1.7% | 180,300 |
| 2018/11/13 | 3,600 | 3,775 | 3,590 | 3,720 | -20 | -0.5% | 198,300 |
| 2018/11/12 | 3,815 | 3,870 | 3,735 | 3,740 | -75 | -2% | 131,800 |
1551～
1600
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 | 61,900円 | -24.8% | -0.9% | 0.97% | 10.14倍 | 0.65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 | 18,000円 | -17.3% | - | 2.06% | 5.49倍 | 0.94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 | 200,500円 | +8.6% | +6.8% | 1.75% | 19.05倍 | 1.98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 | 61,600円 | +14.8% | +31.7% | 0.00% | 39.41倍 | 8.17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 | 79,000円 | -1.6% | -28.5% | 3.04% | 20.60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
