東京會舘の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,910 | 3,910 | 3,910 | 3,910 | +5 | +0.1% | 200 |
| 2025/08/19 | 3,910 | 3,915 | 3,905 | 3,905 | -5 | -0.1% | 1,100 |
| 2025/08/18 | 3,900 | 3,920 | 3,900 | 3,910 | +5 | +0.1% | 1,700 |
| 2025/08/15 | 3,915 | 3,915 | 3,890 | 3,905 | -10 | -0.3% | 1,700 |
| 2025/08/14 | 3,900 | 3,915 | 3,885 | 3,915 | +15 | +0.4% | 1,000 |
| 2025/08/13 | 3,920 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 1,700 |
| 2025/08/12 | 3,950 | 3,950 | 3,880 | 3,885 | ±0 | ±0% | 2,200 |
| 2025/08/08 | 3,900 | 3,900 | 3,880 | 3,885 | -15 | -0.4% | 600 |
| 2025/08/07 | 3,875 | 3,905 | 3,875 | 3,900 | +20 | +0.5% | 1,500 |
| 2025/08/06 | 3,875 | 3,880 | 3,875 | 3,880 | +5 | +0.1% | 200 |
| 2025/08/05 | 3,900 | 3,900 | 3,870 | 3,875 | -15 | -0.4% | 1,400 |
| 2025/08/04 | 3,875 | 3,890 | 3,850 | 3,890 | +15 | +0.4% | 2,200 |
| 2025/08/01 | 3,890 | 3,890 | 3,860 | 3,875 | -5 | -0.1% | 1,100 |
| 2025/07/31 | 3,875 | 3,880 | 3,875 | 3,880 | ±0 | ±0% | 400 |
| 2025/07/30 | 3,885 | 3,905 | 3,875 | 3,880 | -50 | -1.3% | 700 |
| 2025/07/29 | 3,875 | 3,930 | 3,875 | 3,930 | +55 | +1.4% | 500 |
| 2025/07/28 | 3,910 | 3,915 | 3,875 | 3,875 | +15 | +0.4% | 600 |
| 2025/07/25 | 3,900 | 3,935 | 3,860 | 3,860 | -40 | -1% | 3,700 |
| 2025/07/24 | 3,890 | 3,900 | 3,850 | 3,900 | +15 | +0.4% | 1,300 |
| 2025/07/23 | 3,845 | 3,885 | 3,845 | 3,885 | +40 | +1% | 500 |
| 2025/07/22 | 3,880 | 3,880 | 3,845 | 3,845 | -10 | -0.3% | 600 |
| 2025/07/18 | 3,860 | 3,860 | 3,855 | 3,855 | -5 | -0.1% | 300 |
| 2025/07/17 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 100 |
| 2025/07/16 | 3,845 | 3,895 | 3,845 | 3,860 | -30 | -0.8% | 800 |
| 2025/07/15 | 3,930 | 3,930 | 3,885 | 3,890 | +5 | +0.1% | 1,500 |
| 2025/07/14 | 3,840 | 3,885 | 3,840 | 3,885 | -5 | -0.1% | 600 |
| 2025/07/11 | 3,900 | 3,900 | 3,890 | 3,890 | -10 | -0.3% | 300 |
| 2025/07/10 | 3,900 | 3,900 | 3,900 | 3,900 | +25 | +0.6% | 1,900 |
| 2025/07/09 | 3,855 | 3,900 | 3,855 | 3,875 | +10 | +0.3% | 1,100 |
| 2025/07/08 | 3,845 | 3,875 | 3,845 | 3,865 | +20 | +0.5% | 800 |
| 2025/07/07 | 3,860 | 3,860 | 3,845 | 3,845 | +25 | +0.7% | 1,600 |
| 2025/07/04 | 3,815 | 3,820 | 3,815 | 3,820 | -5 | -0.1% | 800 |
| 2025/07/03 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 200 |
| 2025/07/02 | 3,825 | 3,825 | 3,825 | 3,825 | +5 | +0.1% | 200 |
| 2025/07/01 | 3,820 | 3,820 | 3,820 | 3,820 | +5 | +0.1% | 300 |
| 2025/06/30 | 3,825 | 3,825 | 3,815 | 3,815 | -5 | -0.1% | 400 |
| 2025/06/27 | 3,830 | 3,830 | 3,820 | 3,820 | -5 | -0.1% | 700 |
| 2025/06/26 | 3,835 | 3,835 | 3,825 | 3,825 | -5 | -0.1% | 200 |
| 2025/06/25 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 300 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 200 |
| 2025/06/20 | 3,830 | 3,830 | 3,830 | 3,830 | -5 | -0.1% | 300 |
| 2025/06/19 | 3,850 | 3,850 | 3,835 | 3,835 | ±0 | ±0% | 200 |
| 2025/06/18 | 3,885 | 3,885 | 3,835 | 3,835 | -15 | -0.4% | 800 |
| 2025/06/17 | 3,840 | 3,850 | 3,840 | 3,850 | +5 | +0.1% | 300 |
| 2025/06/16 | 3,880 | 3,880 | 3,845 | 3,845 | -30 | -0.8% | 1,000 |
| 2025/06/13 | 3,875 | 3,875 | 3,875 | 3,875 | -5 | -0.1% | 300 |
| 2025/06/12 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 200 |
| 2025/06/11 | 3,890 | 3,890 | 3,880 | 3,880 | -10 | -0.3% | 1,100 |
| 2025/06/10 | 3,890 | 3,890 | 3,890 | 3,890 | ±0 | ±0% | 800 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「東会舘」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 |
|---|---|---|---|---|---|---|---|---|
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| 日エコシステム | 157,400円 | +26.0% | +6.3% | 1.12% | 19.59倍 | 2.34倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＩＲＪ ＨＤ | 76,300円 | +3.8% | -1.7% | 1.31% | 19.36倍 | 2.41倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＦフォースＧ | 55,600円 | +12.6% | +19.4% | 1.80% | 11.26倍 | 4.21倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アビスト | 338,500円 | +7.0% | -11.6% | 3.01% | 30.61倍 | 1.96倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
