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 |
|---|---|---|---|---|---|---|---|
| 2015/10/15 | 1,670 | 1,700 | 1,632.5 | 1,690 | +10 | +0.6% | 64,400 |
| 2015/10/14 | 1,660 | 1,690 | 1,640 | 1,680 | +37.5 | +2.3% | 76,200 |
| 2015/10/13 | 1,652.5 | 1,670 | 1,635 | 1,642.5 | -10 | -0.6% | 48,800 |
| 2015/10/09 | 1,630 | 1,657.5 | 1,580 | 1,652.5 | +12.5 | +0.8% | 48,200 |
| 2015/10/08 | 1,582.5 | 1,642.5 | 1,550 | 1,640 | +72.5 | +4.6% | 83,000 |
| 2015/10/07 | 1,532.5 | 1,585 | 1,500 | 1,567.5 | +17.5 | +1.1% | 45,600 |
| 2015/10/06 | 1,560 | 1,565 | 1,527.5 | 1,550 | +15 | +1% | 52,000 |
| 2015/10/05 | 1,515 | 1,545 | 1,485.5 | 1,535 | +25 | +1.7% | 53,200 |
| 2015/10/02 | 1,502.5 | 1,522.5 | 1,487.5 | 1,510 | +22.5 | +1.5% | 36,000 |
| 2015/10/01 | 1,496.5 | 1,496.5 | 1,461 | 1,487.5 | -1 | -0.1% | 61,400 |
| 2015/09/30 | 1,432.5 | 1,505 | 1,432.5 | 1,488.5 | +56 | +3.9% | 100,800 |
| 2015/09/29 | 1,434.5 | 1,467.5 | 1,430.5 | 1,432.5 | -2 | -0.1% | 81,800 |
| 2015/09/28 | 1,400 | 1,440 | 1,400 | 1,434.5 | +17.5 | +1.2% | 56,000 |
| 2015/09/25 | 1,417.5 | 1,425 | 1,400.5 | 1,417 | -9 | -0.6% | 122,200 |
| 2015/09/24 | 1,425 | 1,467.5 | 1,424 | 1,426 | -23 | -1.6% | 51,800 |
| 2015/09/18 | 1,432 | 1,460 | 1,417.5 | 1,449 | +4 | +0.3% | 65,800 |
| 2015/09/17 | 1,440 | 1,464 | 1,425 | 1,445 | +7 | +0.5% | 51,200 |
| 2015/09/16 | 1,486.5 | 1,486.5 | 1,427.5 | 1,438 | -42 | -2.8% | 52,200 |
| 2015/09/15 | 1,507.5 | 1,522.5 | 1,478 | 1,480 | -50 | -3.3% | 61,400 |
| 2015/09/14 | 1,532.5 | 1,545 | 1,502.5 | 1,530 | +27.5 | +1.8% | 57,200 |
| 2015/09/11 | 1,470 | 1,537.5 | 1,468 | 1,502.5 | +16.5 | +1.1% | 64,000 |
| 2015/09/10 | 1,441 | 1,498 | 1,421.5 | 1,486 | +45 | +3.1% | 112,800 |
| 2015/09/09 | 1,473.5 | 1,477.5 | 1,429 | 1,441 | +12 | +0.8% | 139,400 |
| 2015/09/08 | 1,500 | 1,515 | 1,425 | 1,429 | -71 | -4.7% | 110,600 |
| 2015/09/07 | 1,522.5 | 1,545 | 1,499 | 1,500 | -67.5 | -4.3% | 100,000 |
| 2015/09/04 | 1,650 | 1,650 | 1,550 | 1,567.5 | -60 | -3.7% | 72,600 |
| 2015/09/03 | 1,647.5 | 1,650 | 1,622.5 | 1,627.5 | -15 | -0.9% | 36,000 |
| 2015/09/02 | 1,622.5 | 1,667.5 | 1,612.5 | 1,642.5 | -25 | -1.5% | 113,400 |
| 2015/09/01 | 1,710 | 1,730 | 1,662.5 | 1,667.5 | -45 | -2.6% | 66,400 |
| 2015/08/31 | 1,660 | 1,712.5 | 1,660 | 1,712.5 | +52.5 | +3.2% | 50,800 |
| 2015/08/28 | 1,720 | 1,720 | 1,637.5 | 1,660 | -17.5 | -1% | 50,000 |
| 2015/08/27 | 1,720 | 1,755 | 1,660 | 1,677.5 | -32.5 | -1.9% | 78,600 |
| 2015/08/26 | 1,620 | 1,720 | 1,592.5 | 1,710 | +90 | +5.6% | 94,000 |
| 2015/08/25 | 1,515 | 1,685 | 1,507.5 | 1,620 | ±0 | ±0% | 135,800 |
| 2015/08/24 | 1,625 | 1,707.5 | 1,610 | 1,620 | -50 | -3% | 118,400 |
| 2015/08/21 | 1,625 | 1,677.5 | 1,620 | 1,670 | +17.5 | +1.1% | 49,600 |
| 2015/08/20 | 1,677.5 | 1,702.5 | 1,650 | 1,652.5 | -27.5 | -1.6% | 37,800 |
| 2015/08/19 | 1,680 | 1,710 | 1,670 | 1,680 | -2.5 | -0.1% | 48,200 |
| 2015/08/18 | 1,745 | 1,745 | 1,660 | 1,682.5 | -62.5 | -3.6% | 85,200 |
| 2015/08/17 | 1,755 | 1,810 | 1,730 | 1,745 | -22.5 | -1.3% | 113,600 |
| 2015/08/14 | 1,790 | 1,825 | 1,747.5 | 1,767.5 | -5 | -0.3% | 137,600 |
| 2015/08/13 | 1,742.5 | 1,777.5 | 1,740 | 1,772.5 | +30 | +1.7% | 91,200 |
| 2015/08/12 | 1,707.5 | 1,772.5 | 1,707.5 | 1,742.5 | +30 | +1.8% | 76,800 |
| 2015/08/11 | 1,675 | 1,725 | 1,675 | 1,712.5 | +32.5 | +1.9% | 78,800 |
| 2015/08/10 | 1,640 | 1,690 | 1,635 | 1,680 | +42.5 | +2.6% | 111,600 |
| 2015/08/07 | 1,647.5 | 1,650 | 1,627.5 | 1,637.5 | +25 | +1.6% | 62,800 |
| 2015/08/06 | 1,600 | 1,650 | 1,595 | 1,612.5 | +37.5 | +2.4% | 104,600 |
| 2015/08/05 | 1,582.5 | 1,595 | 1,565 | 1,575 | -2.5 | -0.2% | 36,000 |
| 2015/08/04 | 1,550 | 1,600 | 1,550 | 1,577.5 | +17.5 | +1.1% | 87,000 |
| 2015/08/03 | 1,510 | 1,572.5 | 1,499.5 | 1,560 | +60 | +4% | 105,000 |
2401～
2450
件表示中 / 5271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 | 71,100円 | -24.8% | -0.9% | 0.84% | 11.49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 |
| ＬＩＦＵＬＬ | 20,600円 | -17.3% | - | 1.80% | 6.28倍 | 1.08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 |
| ジーニー | 152,400円 | +35.2% | +14.7% | 0.00% | 9.41倍 | 2.34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 |
| ＩＮＦＯＲＩＣＨ | 277,700円 | +46.2% | +25.1% | 0.00% | 11.55倍 | 5.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ファルコＨＤ | 248,600円 | +0.7% | +4.0% | 5.03% | 12.69倍 | 0.99倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
