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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 3,015 | 3,020 | 3,015 | 3,020 | +10 | +0.3% | 1,400 |
| 2023/01/06 | 3,010 | 3,010 | 3,010 | 3,010 | +20 | +0.7% | 300 |
| 2023/01/05 | 3,025 | 3,025 | 2,990 | 2,990 | -30 | -1% | 1,800 |
| 2023/01/04 | 3,000 | 3,020 | 2,990 | 3,020 | ±0 | ±0% | 1,000 |
| 2022/12/30 | 3,020 | 3,020 | 3,020 | 3,020 | +39 | +1.3% | 500 |
| 2022/12/29 | 2,982 | 2,982 | 2,981 | 2,981 | -3 | -0.1% | 300 |
| 2022/12/28 | 2,982 | 3,000 | 2,982 | 2,984 | -21 | -0.7% | 2,000 |
| 2022/12/27 | 2,985 | 3,005 | 2,985 | 3,005 | +7 | +0.2% | 1,800 |
| 2022/12/26 | 3,000 | 3,000 | 2,985 | 2,998 | - | - | 1,900 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 500 |
| 2022/12/21 | 2,993 | 3,000 | 2,983 | 3,000 | +9 | +0.3% | 1,600 |
| 2022/12/20 | 2,990 | 2,991 | 2,983 | 2,991 | -8 | -0.3% | 1,500 |
| 2022/12/19 | 2,996 | 2,999 | 2,990 | 2,999 | ±0 | ±0% | 1,300 |
| 2022/12/16 | 3,015 | 3,015 | 2,999 | 2,999 | -1 | ±0% | 400 |
| 2022/12/15 | 3,015 | 3,015 | 2,999 | 3,000 | ±0 | ±0% | 700 |
| 2022/12/14 | 3,000 | 3,000 | 3,000 | 3,000 | -15 | -0.5% | 100 |
| 2022/12/13 | 3,015 | 3,015 | 3,005 | 3,015 | ±0 | ±0% | 1,100 |
| 2022/12/12 | 3,015 | 3,015 | 2,992 | 3,015 | +15 | +0.5% | 1,900 |
| 2022/12/09 | 3,000 | 3,000 | 2,992 | 3,000 | +10 | +0.3% | 900 |
| 2022/12/08 | 3,000 | 3,005 | 2,990 | 2,990 | -15 | -0.5% | 800 |
| 2022/12/07 | 3,000 | 3,005 | 2,992 | 3,005 | -5 | -0.2% | 1,700 |
| 2022/12/06 | 2,986 | 3,010 | 2,986 | 3,010 | +24 | +0.8% | 1,400 |
| 2022/12/05 | 3,000 | 3,000 | 2,986 | 2,986 | -11 | -0.4% | 900 |
| 2022/12/02 | 2,990 | 2,997 | 2,988 | 2,997 | -2 | -0.1% | 800 |
| 2022/12/01 | 2,999 | 2,999 | 2,999 | 2,999 | -11 | -0.4% | 500 |
| 2022/11/30 | 2,990 | 3,010 | 2,988 | 3,010 | +15 | +0.5% | 500 |
| 2022/11/29 | 2,995 | 2,995 | 2,995 | 2,995 | ±0 | ±0% | 200 |
| 2022/11/28 | 3,005 | 3,005 | 2,995 | 2,995 | -10 | -0.3% | 600 |
| 2022/11/25 | 2,990 | 3,005 | 2,988 | 3,005 | ±0 | ±0% | 800 |
| 2022/11/24 | 3,005 | 3,005 | 3,005 | 3,005 | - | - | 200 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 2,980 | 2,984 | 2,971 | 2,984 | +4 | +0.1% | 400 |
| 2022/11/15 | 2,970 | 2,980 | 2,970 | 2,980 | -18 | -0.6% | 400 |
| 2022/11/14 | 2,965 | 3,000 | 2,965 | 2,998 | +16 | +0.5% | 900 |
| 2022/11/11 | 2,990 | 2,990 | 2,982 | 2,982 | -9 | -0.3% | 600 |
| 2022/11/10 | 2,998 | 3,000 | 2,991 | 2,991 | -7 | -0.2% | 1,700 |
| 2022/11/09 | 2,990 | 2,998 | 2,990 | 2,998 | +20 | +0.7% | 600 |
| 2022/11/08 | 2,980 | 2,980 | 2,978 | 2,978 | -2 | -0.1% | 300 |
| 2022/11/07 | 2,978 | 2,980 | 2,975 | 2,980 | +9 | +0.3% | 900 |
| 2022/11/04 | 2,973 | 2,973 | 2,971 | 2,971 | -2 | -0.1% | 600 |
| 2022/11/02 | 2,973 | 2,973 | 2,973 | 2,973 | +2 | +0.1% | 200 |
| 2022/11/01 | 2,985 | 2,985 | 2,970 | 2,971 | +1 | ±0% | 1,000 |
| 2022/10/31 | 2,974 | 2,974 | 2,970 | 2,970 | +1 | ±0% | 300 |
| 2022/10/28 | 2,982 | 2,984 | 2,969 | 2,969 | +8 | +0.3% | 500 |
| 2022/10/27 | 2,961 | 2,961 | 2,961 | 2,961 | ±0 | ±0% | 100 |
| 2022/10/26 | 2,984 | 2,984 | 2,961 | 2,961 | +4 | +0.1% | 600 |
551～
600
件表示中 / 3675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 | 383,000円 | +1.3% | +19.7% | 0.78% | 14.70倍 | 1.29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 |
| ＫｅｙＨ | 69,700円 | +12.6% | -42.9% | 1.43% | 10.09倍 | 0.60倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ステムセル研 | 124,300円 | +20.9% | +43.9% | 2.01% | 25.43倍 | 4.41倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ブティックス | 121,700円 | +24.1% | +31.6% | 0.00% | 15.42倍 | 6.56倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ウェルネット | 62,800円 | +18.4% | +22.6% | 4.21% | 11.74倍 | 1.43倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
