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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 3,035 | 3,040 | 3,035 | 3,040 | -45 | -1.5% | 300 |
| 2020/03/10 | 2,980 | 3,225 | 2,900 | 3,085 | +129 | +4.4% | 3,400 |
| 2020/03/09 | 3,000 | 3,020 | 2,905 | 2,956 | -179 | -5.7% | 3,300 |
| 2020/03/06 | 3,180 | 3,190 | 3,065 | 3,135 | -110 | -3.4% | 1,600 |
| 2020/03/05 | 3,320 | 3,320 | 3,225 | 3,245 | +65 | +2% | 900 |
| 2020/03/04 | 3,150 | 3,180 | 3,125 | 3,180 | -10 | -0.3% | 500 |
| 2020/03/03 | 3,350 | 3,350 | 3,190 | 3,190 | -65 | -2% | 2,300 |
| 2020/03/02 | 3,050 | 3,275 | 3,050 | 3,255 | +205 | +6.7% | 1,500 |
| 2020/02/28 | 3,140 | 3,140 | 3,050 | 3,050 | -165 | -5.1% | 3,300 |
| 2020/02/27 | 3,340 | 3,340 | 3,215 | 3,215 | -145 | -4.3% | 3,600 |
| 2020/02/26 | 3,435 | 3,435 | 3,360 | 3,360 | -15 | -0.4% | 2,200 |
| 2020/02/25 | 3,450 | 3,470 | 3,370 | 3,375 | -85 | -2.5% | 2,300 |
| 2020/02/21 | 3,470 | 3,470 | 3,460 | 3,460 | -20 | -0.6% | 700 |
| 2020/02/20 | 3,470 | 3,540 | 3,470 | 3,480 | +10 | +0.3% | 300 |
| 2020/02/19 | 3,460 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 300 |
| 2020/02/18 | 3,495 | 3,495 | 3,460 | 3,460 | -25 | -0.7% | 400 |
| 2020/02/17 | 3,500 | 3,500 | 3,470 | 3,485 | -25 | -0.7% | 1,000 |
| 2020/02/14 | 3,520 | 3,520 | 3,510 | 3,510 | -10 | -0.3% | 300 |
| 2020/02/13 | 3,520 | 3,520 | 3,520 | 3,520 | -25 | -0.7% | 100 |
| 2020/02/12 | 3,525 | 3,545 | 3,525 | 3,545 | ±0 | ±0% | 200 |
| 2020/02/10 | 3,535 | 3,545 | 3,535 | 3,545 | +20 | +0.6% | 1,600 |
| 2020/02/07 | 3,525 | 3,525 | 3,515 | 3,525 | +20 | +0.6% | 600 |
| 2020/02/06 | 3,520 | 3,520 | 3,505 | 3,505 | +5 | +0.1% | 300 |
| 2020/02/05 | 3,550 | 3,550 | 3,500 | 3,500 | -30 | -0.8% | 1,700 |
| 2020/02/04 | 3,500 | 3,530 | 3,500 | 3,530 | +40 | +1.1% | 200 |
| 2020/02/03 | 3,500 | 3,500 | 3,490 | 3,490 | -35 | -1% | 300 |
| 2020/01/31 | 3,525 | 3,525 | 3,525 | 3,525 | +20 | +0.6% | 100 |
| 2020/01/30 | 3,540 | 3,540 | 3,505 | 3,505 | -10 | -0.3% | 900 |
| 2020/01/29 | 3,540 | 3,545 | 3,515 | 3,515 | -30 | -0.8% | 600 |
| 2020/01/28 | 3,510 | 3,545 | 3,510 | 3,545 | ±0 | ±0% | 1,200 |
| 2020/01/27 | 3,550 | 3,550 | 3,515 | 3,545 | ±0 | ±0% | 2,300 |
| 2020/01/24 | 3,560 | 3,560 | 3,540 | 3,545 | ±0 | ±0% | 700 |
| 2020/01/23 | 3,520 | 3,545 | 3,520 | 3,545 | +20 | +0.6% | 600 |
| 2020/01/22 | 3,525 | 3,525 | 3,525 | 3,525 | -5 | -0.1% | 100 |
| 2020/01/21 | 3,525 | 3,560 | 3,525 | 3,530 | +20 | +0.6% | 400 |
| 2020/01/20 | 3,525 | 3,550 | 3,510 | 3,510 | ±0 | ±0% | 1,200 |
| 2020/01/17 | 3,515 | 3,515 | 3,510 | 3,510 | ±0 | ±0% | 400 |
| 2020/01/16 | 3,520 | 3,520 | 3,510 | 3,510 | -5 | -0.1% | 300 |
| 2020/01/15 | 3,540 | 3,540 | 3,515 | 3,515 | -20 | -0.6% | 900 |
| 2020/01/14 | 3,515 | 3,535 | 3,515 | 3,535 | +20 | +0.6% | 400 |
| 2020/01/10 | 3,480 | 3,520 | 3,480 | 3,515 | +35 | +1% | 3,000 |
| 2020/01/09 | 3,510 | 3,530 | 3,480 | 3,480 | -25 | -0.7% | 2,700 |
| 2020/01/08 | 3,485 | 3,505 | 3,485 | 3,505 | +15 | +0.4% | 500 |
| 2020/01/07 | 3,475 | 3,495 | 3,475 | 3,490 | +20 | +0.6% | 1,100 |
| 2020/01/06 | 3,490 | 3,490 | 3,470 | 3,470 | -15 | -0.4% | 1,400 |
| 2019/12/30 | 3,490 | 3,490 | 3,485 | 3,485 | +20 | +0.6% | 1,800 |
| 2019/12/27 | 3,480 | 3,480 | 3,435 | 3,465 | -10 | -0.3% | 1,900 |
| 2019/12/26 | 3,425 | 3,475 | 3,420 | 3,475 | +40 | +1.2% | 3,700 |
| 2019/12/25 | 3,420 | 3,445 | 3,420 | 3,435 | +10 | +0.3% | 3,600 |
| 2019/12/24 | 3,435 | 3,450 | 3,425 | 3,425 | -15 | -0.4% | 4,400 |
1301～
1350
件表示中 / 3734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 | 382,500円 | +3.3% | +6.7% | 0.78% | 13.87倍 | 1.15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 |
| アシロ | 180,000円 | +31.9% | +295.3% | 1.88% | 15.81倍 | 4.85倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ブティックス | 130,700円 | +23.2% | +33.4% | 0.00% | 12.15倍 | 6.35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 |
| 日エコシステム | 151,800円 | +26.0% | +6.3% | 1.16% | 18.89倍 | 2.26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 |
| ＡＶｉＣ | 210,900円 | +30.1% | +51.5% | 0.00% | 29.23倍 | 7.27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 |
市場注目の銘柄
チャート関連のコラム
