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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,730 | 3,750 | 3,680 | 3,705 | +5 | +0.1% | 68,800 |
| 2018/01/19 | 3,705 | 3,740 | 3,690 | 3,700 | ±0 | ±0% | 57,300 |
| 2018/01/18 | 3,820 | 3,830 | 3,670 | 3,700 | -75 | -2% | 109,200 |
| 2018/01/17 | 3,790 | 3,855 | 3,765 | 3,775 | -30 | -0.8% | 60,000 |
| 2018/01/16 | 3,805 | 3,825 | 3,785 | 3,805 | +5 | +0.1% | 33,100 |
| 2018/01/15 | 3,735 | 3,815 | 3,735 | 3,800 | +65 | +1.7% | 44,300 |
| 2018/01/12 | 3,750 | 3,755 | 3,680 | 3,735 | -25 | -0.7% | 71,900 |
| 2018/01/11 | 3,720 | 3,770 | 3,705 | 3,760 | +35 | +0.9% | 37,500 |
| 2018/01/10 | 3,695 | 3,755 | 3,690 | 3,725 | +35 | +0.9% | 52,800 |
| 2018/01/09 | 3,710 | 3,715 | 3,655 | 3,690 | -25 | -0.7% | 47,800 |
| 2018/01/05 | 3,715 | 3,750 | 3,680 | 3,715 | +20 | +0.5% | 53,700 |
| 2018/01/04 | 3,675 | 3,700 | 3,615 | 3,695 | +55 | +1.5% | 54,800 |
| 2017/12/29 | 3,730 | 3,750 | 3,620 | 3,640 | ±0 | ±0% | 52,700 |
| 2017/12/28 | 3,695 | 3,695 | 3,635 | 3,640 | -30 | -0.8% | 41,100 |
| 2017/12/27 | 3,680 | 3,720 | 3,660 | 3,670 | +50 | +1.4% | 56,400 |
| 2017/12/26 | 3,705 | 3,710 | 3,600 | 3,620 | -85 | -2.3% | 74,900 |
| 2017/12/25 | 3,720 | 3,740 | 3,680 | 3,705 | -15 | -0.4% | 87,900 |
| 2017/12/22 | 3,585 | 3,745 | 3,585 | 3,720 | +160 | +4.5% | 159,200 |
| 2017/12/21 | 3,550 | 3,575 | 3,525 | 3,560 | +10 | +0.3% | 50,600 |
| 2017/12/20 | 3,525 | 3,555 | 3,495 | 3,550 | +10 | +0.3% | 66,300 |
| 2017/12/19 | 3,620 | 3,630 | 3,530 | 3,540 | -40 | -1.1% | 53,900 |
| 2017/12/18 | 3,590 | 3,610 | 3,525 | 3,580 | +30 | +0.8% | 58,800 |
| 2017/12/15 | 3,520 | 3,580 | 3,480 | 3,550 | +65 | +1.9% | 69,300 |
| 2017/12/14 | 3,490 | 3,525 | 3,470 | 3,485 | ±0 | ±0% | 52,900 |
| 2017/12/13 | 3,495 | 3,545 | 3,475 | 3,485 | -10 | -0.3% | 45,600 |
| 2017/12/12 | 3,510 | 3,570 | 3,470 | 3,495 | -15 | -0.4% | 84,300 |
| 2017/12/11 | 3,475 | 3,515 | 3,425 | 3,510 | +45 | +1.3% | 65,300 |
| 2017/12/08 | 3,395 | 3,475 | 3,390 | 3,465 | ±0 | ±0% | 74,100 |
| 2017/12/07 | 3,450 | 3,510 | 3,435 | 3,465 | +25 | +0.7% | 82,000 |
| 2017/12/06 | 3,410 | 3,475 | 3,390 | 3,440 | +20 | +0.6% | 77,900 |
| 2017/12/05 | 3,410 | 3,430 | 3,345 | 3,420 | +30 | +0.9% | 64,500 |
| 2017/12/04 | 3,435 | 3,450 | 3,370 | 3,390 | -40 | -1.2% | 59,100 |
| 2017/12/01 | 3,455 | 3,455 | 3,385 | 3,430 | -30 | -0.9% | 56,800 |
| 2017/11/30 | 3,465 | 3,480 | 3,415 | 3,460 | -5 | -0.1% | 58,400 |
| 2017/11/29 | 3,435 | 3,480 | 3,435 | 3,465 | -5 | -0.1% | 76,700 |
| 2017/11/28 | 3,440 | 3,490 | 3,415 | 3,470 | +35 | +1% | 78,800 |
| 2017/11/27 | 3,400 | 3,470 | 3,400 | 3,435 | +40 | +1.2% | 112,600 |
| 2017/11/24 | 3,380 | 3,415 | 3,345 | 3,395 | -55 | -1.6% | 137,500 |
| 2017/11/22 | 3,445 | 3,485 | 3,400 | 3,450 | -5 | -0.1% | 121,200 |
| 2017/11/21 | 3,550 | 3,550 | 3,405 | 3,455 | -5 | -0.1% | 175,100 |
| 2017/11/20 | 3,370 | 3,470 | 3,370 | 3,460 | +115 | +3.4% | 120,300 |
| 2017/11/17 | 3,370 | 3,380 | 3,295 | 3,345 | ±0 | ±0% | 108,200 |
| 2017/11/16 | 3,220 | 3,370 | 3,220 | 3,345 | +95 | +2.9% | 93,900 |
| 2017/11/15 | 3,295 | 3,335 | 3,230 | 3,250 | -115 | -3.4% | 105,500 |
| 2017/11/14 | 3,470 | 3,470 | 3,360 | 3,365 | -60 | -1.8% | 126,300 |
| 2017/11/13 | 3,400 | 3,450 | 3,320 | 3,425 | +90 | +2.7% | 173,800 |
| 2017/11/10 | 3,215 | 3,350 | 3,200 | 3,335 | +70 | +2.1% | 103,500 |
| 2017/11/09 | 3,290 | 3,315 | 3,220 | 3,265 | +10 | +0.3% | 93,900 |
| 2017/11/08 | 3,225 | 3,260 | 3,195 | 3,255 | +15 | +0.5% | 52,400 |
| 2017/11/07 | 3,165 | 3,245 | 3,145 | 3,240 | +145 | +4.7% | 99,500 |
1801～
1850
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 | 61,800円 | -24.8% | -0.9% | 0.97% | 10.13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 | 17,800円 | -17.3% | - | 2.08% | 5.43倍 | 0.92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 | 200,800円 | +8.6% | +6.8% | 1.74% | 19.08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 | 62,200円 | +14.8% | +31.7% | 0.00% | 39.79倍 | 8.25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
