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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 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 |
| 2019/12/23 | 3,450 | 3,455 | 3,440 | 3,440 | -20 | -0.6% | 2,800 |
| 2019/12/20 | 3,460 | 3,460 | 3,450 | 3,460 | -5 | -0.1% | 1,700 |
| 2019/12/19 | 3,465 | 3,465 | 3,450 | 3,465 | +5 | +0.1% | 3,400 |
| 2019/12/18 | 3,485 | 3,485 | 3,460 | 3,460 | -20 | -0.6% | 3,000 |
| 2019/12/17 | 3,500 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 3,100 |
| 2019/12/16 | 3,505 | 3,505 | 3,485 | 3,485 | -20 | -0.6% | 2,500 |
| 2019/12/13 | 3,500 | 3,515 | 3,490 | 3,505 | +5 | +0.1% | 3,900 |
| 2019/12/12 | 3,525 | 3,545 | 3,500 | 3,500 | -25 | -0.7% | 7,100 |
| 2019/12/11 | 3,560 | 3,565 | 3,520 | 3,525 | -55 | -1.5% | 6,700 |
| 2019/12/10 | 3,560 | 3,585 | 3,560 | 3,580 | +15 | +0.4% | 2,400 |
| 2019/12/09 | 3,605 | 3,610 | 3,560 | 3,565 | -30 | -0.8% | 5,600 |
| 2019/12/06 | 3,605 | 3,605 | 3,595 | 3,595 | -15 | -0.4% | 1,100 |
| 2019/12/05 | 3,620 | 3,620 | 3,610 | 3,610 | -15 | -0.4% | 2,000 |
| 2019/12/04 | 3,630 | 3,675 | 3,625 | 3,625 | -5 | -0.1% | 1,700 |
| 2019/12/03 | 3,610 | 3,630 | 3,610 | 3,630 | +15 | +0.4% | 1,100 |
| 2019/12/02 | 3,610 | 3,635 | 3,610 | 3,615 | +5 | +0.1% | 800 |
| 2019/11/29 | 3,605 | 3,610 | 3,605 | 3,610 | +5 | +0.1% | 200 |
1351～
1400
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 | 185,700円 | +5.6% | +53.0% | 2.69% | 15.57倍 | 2.85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 | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39倍 | 2.42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 | 214,100円 | +30.1% | +51.5% | 0.00% | 29.68倍 | 7.37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 | 341,000円 | +7.0% | -11.6% | 2.99% | 30.84倍 | 1.98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
