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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,830 | 3,865 | 3,830 | 3,865 | ±0 | ±0% | 300 |
| 2019/05/17 | 3,865 | 3,865 | 3,790 | 3,865 | ±0 | ±0% | 2,800 |
| 2019/05/16 | 3,850 | 3,865 | 3,850 | 3,865 | -5 | -0.1% | 200 |
| 2019/05/15 | 3,880 | 3,880 | 3,840 | 3,870 | -10 | -0.3% | 400 |
| 2019/05/14 | 3,840 | 3,880 | 3,835 | 3,880 | -10 | -0.3% | 500 |
| 2019/05/13 | 3,850 | 3,900 | 3,850 | 3,890 | -10 | -0.3% | 1,400 |
| 2019/05/10 | 3,890 | 3,900 | 3,875 | 3,900 | +5 | +0.1% | 1,300 |
| 2019/05/09 | 3,925 | 3,925 | 3,860 | 3,895 | -25 | -0.6% | 2,500 |
| 2019/05/08 | 3,900 | 3,925 | 3,875 | 3,920 | -10 | -0.3% | 1,200 |
| 2019/05/07 | 3,895 | 3,935 | 3,895 | 3,930 | +35 | +0.9% | 500 |
| 2019/04/26 | 3,945 | 3,945 | 3,895 | 3,895 | -45 | -1.1% | 1,200 |
| 2019/04/25 | 3,940 | 3,940 | 3,940 | 3,940 | +45 | +1.2% | 100 |
| 2019/04/24 | 3,900 | 3,950 | 3,850 | 3,895 | -5 | -0.1% | 3,800 |
| 2019/04/23 | 3,880 | 3,905 | 3,850 | 3,900 | -10 | -0.3% | 2,100 |
| 2019/04/22 | 3,910 | 3,910 | 3,875 | 3,910 | ±0 | ±0% | 500 |
| 2019/04/19 | 3,870 | 3,910 | 3,870 | 3,910 | -10 | -0.3% | 400 |
| 2019/04/18 | 3,935 | 3,935 | 3,885 | 3,920 | -15 | -0.4% | 600 |
| 2019/04/17 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 100 |
| 2019/04/16 | 3,920 | 3,935 | 3,880 | 3,935 | +25 | +0.6% | 500 |
| 2019/04/15 | 3,900 | 3,910 | 3,900 | 3,910 | +30 | +0.8% | 300 |
| 2019/04/12 | 3,850 | 3,925 | 3,850 | 3,880 | -40 | -1% | 1,000 |
| 2019/04/11 | 3,890 | 3,920 | 3,885 | 3,920 | -5 | -0.1% | 300 |
| 2019/04/10 | 3,930 | 3,930 | 3,900 | 3,925 | -5 | -0.1% | 1,000 |
| 2019/04/09 | 3,940 | 3,940 | 3,905 | 3,930 | +35 | +0.9% | 500 |
| 2019/04/08 | 3,900 | 3,920 | 3,895 | 3,895 | -35 | -0.9% | 600 |
| 2019/04/05 | 3,945 | 3,945 | 3,895 | 3,930 | -20 | -0.5% | 1,000 |
| 2019/04/04 | 3,900 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 300 |
| 2019/04/03 | 3,905 | 3,955 | 3,900 | 3,900 | -55 | -1.4% | 700 |
| 2019/04/02 | 3,955 | 3,955 | 3,955 | 3,955 | ±0 | ±0% | 100 |
| 2019/04/01 | 3,940 | 3,960 | 3,915 | 3,955 | - | - | 400 |
| 2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/27 | 3,850 | 3,985 | 3,850 | 3,985 | +10 | +0.3% | 4,200 |
| 2019/03/26 | 3,985 | 3,990 | 3,970 | 3,975 | -5 | -0.1% | 4,000 |
| 2019/03/25 | 3,975 | 3,980 | 3,970 | 3,980 | +5 | +0.1% | 600 |
| 2019/03/22 | 3,970 | 3,985 | 3,970 | 3,975 | +15 | +0.4% | 900 |
| 2019/03/20 | 3,985 | 3,990 | 3,960 | 3,960 | -30 | -0.8% | 1,200 |
| 2019/03/19 | 3,990 | 3,990 | 3,960 | 3,990 | ±0 | ±0% | 600 |
| 2019/03/18 | 3,980 | 3,990 | 3,980 | 3,990 | +5 | +0.1% | 1,100 |
| 2019/03/15 | 3,960 | 3,985 | 3,950 | 3,985 | - | - | 400 |
| 2019/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/13 | 3,975 | 3,985 | 3,975 | 3,985 | +10 | +0.3% | 500 |
| 2019/03/12 | 3,935 | 3,975 | 3,935 | 3,975 | +40 | +1% | 400 |
| 2019/03/11 | 3,905 | 3,935 | 3,890 | 3,935 | +10 | +0.3% | 2,300 |
| 2019/03/08 | 3,920 | 3,930 | 3,920 | 3,925 | -20 | -0.5% | 1,100 |
| 2019/03/07 | 3,920 | 3,945 | 3,920 | 3,945 | +45 | +1.2% | 300 |
| 2019/03/06 | 3,955 | 3,970 | 3,900 | 3,900 | -50 | -1.3% | 5,100 |
| 2019/03/05 | 3,970 | 3,980 | 3,950 | 3,950 | -5 | -0.1% | 1,400 |
| 2019/03/04 | 3,990 | 3,990 | 3,955 | 3,955 | -25 | -0.6% | 1,100 |
| 2019/03/01 | 3,950 | 3,980 | 3,950 | 3,980 | +35 | +0.9% | 1,500 |
1351～
1400
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
