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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 300 |
| 2025/01/20 | 3,935 | 3,935 | 3,935 | 3,935 | +15 | +0.4% | 400 |
| 2025/01/17 | 3,920 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 400 |
| 2025/01/16 | 3,925 | 3,925 | 3,890 | 3,920 | ±0 | ±0% | 700 |
| 2025/01/15 | 3,850 | 3,920 | 3,850 | 3,920 | +25 | +0.6% | 1,600 |
| 2025/01/14 | 3,920 | 3,920 | 3,895 | 3,895 | -35 | -0.9% | 300 |
| 2025/01/10 | 3,930 | 3,930 | 3,930 | 3,930 | +20 | +0.5% | 800 |
| 2025/01/09 | 3,900 | 3,910 | 3,900 | 3,910 | +20 | +0.5% | 400 |
| 2025/01/08 | 3,900 | 3,900 | 3,890 | 3,890 | ±0 | ±0% | 700 |
| 2025/01/07 | 3,890 | 3,890 | 3,880 | 3,890 | ±0 | ±0% | 300 |
| 2025/01/06 | 3,870 | 3,900 | 3,870 | 3,890 | +40 | +1% | 2,600 |
| 2024/12/30 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 200 |
| 2024/12/27 | 3,850 | 3,850 | 3,820 | 3,820 | ±0 | ±0% | 700 |
| 2024/12/26 | 3,835 | 3,870 | 3,815 | 3,820 | -15 | -0.4% | 1,500 |
| 2024/12/25 | 3,870 | 3,900 | 3,835 | 3,835 | -50 | -1.3% | 1,200 |
| 2024/12/24 | 3,845 | 3,885 | 3,840 | 3,885 | +30 | +0.8% | 800 |
| 2024/12/23 | 3,835 | 3,940 | 3,835 | 3,855 | +20 | +0.5% | 1,900 |
| 2024/12/20 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 400 |
| 2024/12/19 | 3,830 | 3,830 | 3,830 | 3,830 | -5 | -0.1% | 200 |
| 2024/12/18 | 3,830 | 3,835 | 3,820 | 3,835 | +5 | +0.1% | 800 |
| 2024/12/17 | 3,865 | 3,865 | 3,830 | 3,830 | -40 | -1% | 2,100 |
| 2024/12/16 | 3,880 | 3,885 | 3,870 | 3,870 | ±0 | ±0% | 1,200 |
| 2024/12/13 | 3,870 | 3,880 | 3,870 | 3,870 | ±0 | ±0% | 1,100 |
| 2024/12/12 | 3,865 | 3,870 | 3,865 | 3,870 | +10 | +0.3% | 500 |
| 2024/12/11 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 400 |
| 2024/12/10 | 3,865 | 3,880 | 3,850 | 3,860 | -20 | -0.5% | 2,200 |
| 2024/12/09 | 3,885 | 3,885 | 3,880 | 3,880 | +30 | +0.8% | 600 |
| 2024/12/06 | 3,875 | 3,895 | 3,850 | 3,850 | ±0 | ±0% | 2,200 |
| 2024/12/05 | 3,875 | 3,875 | 3,850 | 3,850 | -10 | -0.3% | 600 |
| 2024/12/04 | 3,870 | 3,880 | 3,850 | 3,860 | -10 | -0.3% | 1,200 |
| 2024/12/03 | 3,870 | 3,875 | 3,870 | 3,870 | +30 | +0.8% | 700 |
| 2024/12/02 | 3,840 | 3,855 | 3,840 | 3,840 | ±0 | ±0% | 900 |
| 2024/11/29 | 3,850 | 3,880 | 3,840 | 3,840 | +25 | +0.7% | 400 |
| 2024/11/28 | 3,815 | 3,815 | 3,815 | 3,815 | -70 | -1.8% | 600 |
| 2024/11/27 | 3,830 | 3,885 | 3,830 | 3,885 | +75 | +2% | 600 |
| 2024/11/26 | 3,815 | 3,815 | 3,800 | 3,810 | -5 | -0.1% | 900 |
| 2024/11/25 | 3,815 | 3,815 | 3,815 | 3,815 | - | - | 400 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 3,880 | 3,880 | 3,810 | 3,810 | -5 | -0.1% | 200 |
| 2024/11/20 | 3,855 | 3,870 | 3,815 | 3,815 | -35 | -0.9% | 1,100 |
| 2024/11/19 | 3,875 | 3,900 | 3,800 | 3,850 | -25 | -0.6% | 3,700 |
| 2024/11/18 | 3,875 | 3,875 | 3,875 | 3,875 | +40 | +1% | 200 |
| 2024/11/15 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 500 |
| 2024/11/14 | 3,860 | 3,860 | 3,825 | 3,830 | - | - | 2,900 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 4,000 | 4,000 | 3,870 | 3,870 | -80 | -2% | 2,100 |
| 2024/11/11 | 4,065 | 4,065 | 3,900 | 3,950 | +95 | +2.5% | 7,900 |
| 2024/11/08 | 3,910 | 3,910 | 3,855 | 3,855 | ±0 | ±0% | 1,200 |
| 2024/11/07 | 3,915 | 3,915 | 3,855 | 3,855 | +5 | +0.1% | 200 |
| 2024/11/06 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 100 |
51～
100
件表示中 / 3673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 | 382,000円 | +1.3% | +19.7% | 0.79% | 14.66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 |
| ウェルネット | 68,500円 | +18.4% | +22.6% | 3.86% | 12.80倍 | 1.56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 |
| ＫｅｙＨ | 70,000円 | +12.6% | -42.9% | 1.43% | 10.13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 | 128,900円 | +20.9% | +43.9% | 1.94% | 26.38倍 | 4.57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 |
| ＡＢ＆Ｃ | 86,700円 | +9.7% | +21.4% | 3.24% | 9.74倍 | 1.45倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
