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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,320 | 3,340 | 3,315 | 3,335 | -10 | -0.3% | 500 |
| 2023/05/24 | 3,320 | 3,345 | 3,320 | 3,345 | +25 | +0.8% | 600 |
| 2023/05/23 | 3,320 | 3,320 | 3,320 | 3,320 | +5 | +0.2% | 500 |
| 2023/05/22 | 3,350 | 3,360 | 3,315 | 3,315 | -10 | -0.3% | 1,300 |
| 2023/05/19 | 3,330 | 3,330 | 3,325 | 3,325 | +15 | +0.5% | 1,000 |
| 2023/05/18 | 3,310 | 3,315 | 3,305 | 3,310 | -30 | -0.9% | 1,100 |
| 2023/05/17 | 3,340 | 3,340 | 3,340 | 3,340 | - | - | 200 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 3,385 | 3,385 | 3,340 | 3,340 | ±0 | ±0% | 1,000 |
| 2023/05/12 | 3,385 | 3,385 | 3,340 | 3,340 | -5 | -0.1% | 800 |
| 2023/05/11 | 3,350 | 3,350 | 3,345 | 3,345 | -5 | -0.1% | 300 |
| 2023/05/10 | 3,355 | 3,370 | 3,350 | 3,350 | -5 | -0.1% | 1,500 |
| 2023/05/09 | 3,410 | 3,410 | 3,355 | 3,355 | -55 | -1.6% | 2,400 |
| 2023/05/08 | 3,395 | 3,425 | 3,395 | 3,410 | +20 | +0.6% | 900 |
| 2023/05/02 | 3,410 | 3,415 | 3,390 | 3,390 | -10 | -0.3% | 700 |
| 2023/05/01 | 3,410 | 3,410 | 3,380 | 3,400 | +35 | +1% | 500 |
| 2023/04/28 | 3,400 | 3,400 | 3,365 | 3,365 | -50 | -1.5% | 1,600 |
| 2023/04/27 | 3,415 | 3,415 | 3,415 | 3,415 | +30 | +0.9% | 100 |
| 2023/04/26 | 3,390 | 3,390 | 3,385 | 3,385 | -5 | -0.1% | 1,300 |
| 2023/04/25 | 3,445 | 3,445 | 3,380 | 3,390 | -40 | -1.2% | 4,300 |
| 2023/04/24 | 3,395 | 3,600 | 3,385 | 3,430 | -10 | -0.3% | 9,900 |
| 2023/04/21 | 3,420 | 3,460 | 3,410 | 3,440 | +40 | +1.2% | 900 |
| 2023/04/20 | 3,395 | 3,400 | 3,395 | 3,400 | ±0 | ±0% | 400 |
| 2023/04/19 | 3,430 | 3,430 | 3,400 | 3,400 | -45 | -1.3% | 300 |
| 2023/04/18 | 3,425 | 3,445 | 3,375 | 3,445 | - | - | 1,200 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 100 |
| 2023/04/13 | 3,425 | 3,430 | 3,425 | 3,425 | - | - | 700 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 900 |
| 2023/04/07 | 3,460 | 3,460 | 3,450 | 3,460 | +50 | +1.5% | 600 |
| 2023/04/06 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2023/04/05 | 3,435 | 3,435 | 3,410 | 3,410 | -20 | -0.6% | 400 |
| 2023/04/04 | 3,370 | 3,490 | 3,370 | 3,430 | - | - | 1,500 |
| 2023/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/31 | 3,350 | 3,410 | 3,350 | 3,395 | +45 | +1.3% | 1,000 |
| 2023/03/30 | 3,355 | 3,400 | 3,340 | 3,350 | -160 | -4.6% | 3,700 |
| 2023/03/29 | 3,520 | 3,520 | 3,480 | 3,510 | ±0 | ±0% | 3,000 |
| 2023/03/28 | 3,520 | 3,520 | 3,470 | 3,510 | -10 | -0.3% | 1,900 |
| 2023/03/27 | 3,515 | 3,525 | 3,515 | 3,520 | +5 | +0.1% | 1,800 |
| 2023/03/24 | 3,520 | 3,520 | 3,515 | 3,515 | +15 | +0.4% | 700 |
| 2023/03/23 | 3,490 | 3,510 | 3,490 | 3,500 | ±0 | ±0% | 900 |
| 2023/03/22 | 3,495 | 3,500 | 3,460 | 3,500 | +10 | +0.3% | 2,300 |
| 2023/03/20 | 3,495 | 3,495 | 3,430 | 3,490 | +60 | +1.7% | 700 |
| 2023/03/17 | 3,450 | 3,480 | 3,430 | 3,430 | +40 | +1.2% | 1,500 |
| 2023/03/16 | 3,485 | 3,485 | 3,390 | 3,390 | -90 | -2.6% | 1,300 |
| 2023/03/15 | 3,480 | 3,480 | 3,480 | 3,480 | +5 | +0.1% | 300 |
| 2023/03/14 | 3,470 | 3,475 | 3,470 | 3,475 | +5 | +0.1% | 1,000 |
| 2023/03/13 | 3,495 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 1,000 |
551～
600
件表示中 / 3767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 |
| ブロメディア | 182,200円 | +5.6% | +53.0% | 2.74% | 15.28倍 | 2.80倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＩＲＪ ＨＤ | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31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 |
| ＡＶｉＣ | 216,000円 | +30.1% | +51.5% | 0.00% | 29.94倍 | 7.44倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| アビスト | 340,000円 | +7.0% | -11.6% | 3.00% | 30.75倍 | 1.97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
