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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,735 | 3,740 | 3,700 | 3,700 | -15 | -0.4% | 400 |
| 2019/07/29 | 3,735 | 3,745 | 3,700 | 3,715 | -50 | -1.3% | 2,300 |
| 2019/07/26 | 3,810 | 3,845 | 3,740 | 3,765 | -15 | -0.4% | 3,500 |
| 2019/07/25 | 3,925 | 3,925 | 3,765 | 3,780 | -160 | -4.1% | 8,000 |
| 2019/07/24 | 3,765 | 3,960 | 3,700 | 3,940 | +200 | +5.3% | 18,300 |
| 2019/07/23 | 3,735 | 3,740 | 3,700 | 3,740 | -20 | -0.5% | 2,800 |
| 2019/07/22 | 3,740 | 3,760 | 3,720 | 3,760 | -10 | -0.3% | 3,200 |
| 2019/07/19 | 3,790 | 3,790 | 3,730 | 3,770 | -10 | -0.3% | 3,800 |
| 2019/07/18 | 3,795 | 3,795 | 3,770 | 3,780 | - | - | 600 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 3,810 | 3,810 | 3,770 | 3,800 | -10 | -0.3% | 1,000 |
| 2019/07/12 | 3,830 | 3,830 | 3,780 | 3,810 | +5 | +0.1% | 1,300 |
| 2019/07/11 | 3,800 | 3,805 | 3,790 | 3,805 | ±0 | ±0% | 300 |
| 2019/07/10 | 3,800 | 3,805 | 3,800 | 3,805 | ±0 | ±0% | 1,700 |
| 2019/07/09 | 3,795 | 3,805 | 3,770 | 3,805 | - | - | 2,300 |
| 2019/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/05 | 3,795 | 3,795 | 3,760 | 3,790 | ±0 | ±0% | 1,200 |
| 2019/07/04 | 3,785 | 3,795 | 3,755 | 3,790 | +5 | +0.1% | 1,000 |
| 2019/07/03 | 3,775 | 3,785 | 3,770 | 3,785 | ±0 | ±0% | 800 |
| 2019/07/02 | 3,745 | 3,790 | 3,740 | 3,785 | ±0 | ±0% | 1,000 |
| 2019/07/01 | 3,750 | 3,785 | 3,750 | 3,785 | +35 | +0.9% | 700 |
| 2019/06/28 | 3,750 | 3,750 | 3,750 | 3,750 | +30 | +0.8% | 500 |
| 2019/06/27 | 3,710 | 3,720 | 3,710 | 3,720 | ±0 | ±0% | 300 |
| 2019/06/26 | 3,745 | 3,745 | 3,720 | 3,720 | -5 | -0.1% | 300 |
| 2019/06/25 | 3,700 | 3,725 | 3,700 | 3,725 | -20 | -0.5% | 500 |
| 2019/06/24 | 3,750 | 3,755 | 3,695 | 3,745 | -45 | -1.2% | 2,900 |
| 2019/06/21 | 3,790 | 3,790 | 3,790 | 3,790 | +25 | +0.7% | 200 |
| 2019/06/20 | 3,750 | 3,770 | 3,750 | 3,765 | -15 | -0.4% | 900 |
| 2019/06/19 | 3,790 | 3,790 | 3,750 | 3,780 | ±0 | ±0% | 1,900 |
| 2019/06/18 | 3,775 | 3,780 | 3,740 | 3,780 | -20 | -0.5% | 1,200 |
| 2019/06/17 | 3,795 | 3,815 | 3,760 | 3,800 | -25 | -0.7% | 1,700 |
| 2019/06/14 | 3,800 | 3,825 | 3,795 | 3,825 | -10 | -0.3% | 700 |
| 2019/06/13 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 100 |
| 2019/06/12 | 3,810 | 3,835 | 3,800 | 3,830 | - | - | 700 |
| 2019/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/10 | 3,835 | 3,845 | 3,810 | 3,845 | +15 | +0.4% | 1,800 |
| 2019/06/07 | 3,825 | 3,830 | 3,810 | 3,830 | - | - | 700 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 3,815 | 3,825 | 3,790 | 3,820 | +5 | +0.1% | 800 |
| 2019/06/04 | 3,820 | 3,820 | 3,785 | 3,815 | -20 | -0.5% | 1,200 |
| 2019/06/03 | 3,780 | 3,835 | 3,775 | 3,835 | ±0 | ±0% | 400 |
| 2019/05/31 | 3,800 | 3,835 | 3,800 | 3,835 | -25 | -0.6% | 900 |
| 2019/05/30 | 3,810 | 3,860 | 3,810 | 3,860 | - | - | 800 |
| 2019/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/28 | 3,820 | 3,850 | 3,820 | 3,850 | +5 | +0.1% | 400 |
| 2019/05/27 | 3,860 | 3,860 | 3,810 | 3,845 | - | - | 500 |
| 2019/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/23 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 300 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 3,810 | 3,865 | 3,780 | 3,850 | -15 | -0.4% | 2,200 |
1301～
1350
件表示中 / 3586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 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
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 |
| ポピンズ | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| アゴーラＨＧ | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53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
該当銘柄がありません
チャート関連のコラム
