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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 4,125 | 4,130 | 4,120 | 4,130 | +20 | +0.5% | 1,700 |
| 2025/03/25 | 4,110 | 4,130 | 4,105 | 4,110 | -15 | -0.4% | 1,600 |
| 2025/03/24 | 4,150 | 4,150 | 4,125 | 4,125 | -30 | -0.7% | 3,700 |
| 2025/03/21 | 4,130 | 4,155 | 4,130 | 4,155 | +25 | +0.6% | 1,000 |
| 2025/03/19 | 4,180 | 4,180 | 4,130 | 4,130 | +5 | +0.1% | 600 |
| 2025/03/18 | 4,135 | 4,180 | 4,120 | 4,125 | -10 | -0.2% | 2,500 |
| 2025/03/17 | 4,155 | 4,160 | 4,120 | 4,135 | +15 | +0.4% | 1,800 |
| 2025/03/14 | 4,150 | 4,165 | 4,120 | 4,120 | -25 | -0.6% | 700 |
| 2025/03/13 | 4,090 | 4,145 | 4,090 | 4,145 | ±0 | ±0% | 800 |
| 2025/03/12 | 4,110 | 4,145 | 4,110 | 4,145 | +35 | +0.9% | 500 |
| 2025/03/11 | 4,120 | 4,120 | 4,105 | 4,110 | -10 | -0.2% | 800 |
| 2025/03/10 | 4,100 | 4,120 | 4,080 | 4,120 | +45 | +1.1% | 2,400 |
| 2025/03/07 | 4,080 | 4,080 | 4,075 | 4,075 | -5 | -0.1% | 600 |
| 2025/03/06 | 4,050 | 4,090 | 4,050 | 4,080 | +40 | +1% | 900 |
| 2025/03/05 | 4,035 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 600 |
| 2025/03/04 | 4,005 | 4,025 | 4,005 | 4,025 | +20 | +0.5% | 400 |
| 2025/03/03 | 4,030 | 4,030 | 4,005 | 4,005 | +5 | +0.1% | 1,100 |
| 2025/02/28 | 4,000 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 500 |
| 2025/02/27 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2025/02/26 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 400 |
| 2025/02/25 | 3,980 | 3,995 | 3,980 | 3,995 | +10 | +0.3% | 600 |
| 2025/02/21 | 3,990 | 4,000 | 3,980 | 3,985 | -10 | -0.3% | 500 |
| 2025/02/20 | 3,980 | 3,995 | 3,980 | 3,995 | -5 | -0.1% | 600 |
| 2025/02/19 | 3,990 | 4,000 | 3,980 | 4,000 | +40 | +1% | 800 |
| 2025/02/18 | 3,960 | 3,985 | 3,960 | 3,960 | ±0 | ±0% | 300 |
| 2025/02/17 | 3,985 | 3,990 | 3,960 | 3,960 | +5 | +0.1% | 900 |
| 2025/02/14 | 3,940 | 3,985 | 3,940 | 3,955 | ±0 | ±0% | 500 |
| 2025/02/13 | 3,955 | 3,955 | 3,955 | 3,955 | -15 | -0.4% | 100 |
| 2025/02/12 | 3,970 | 3,970 | 3,970 | 3,970 | +10 | +0.3% | 400 |
| 2025/02/10 | 3,935 | 3,960 | 3,935 | 3,960 | ±0 | ±0% | 1,500 |
| 2025/02/07 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 600 |
| 2025/02/06 | 3,965 | 3,965 | 3,940 | 3,960 | +15 | +0.4% | 500 |
| 2025/02/05 | 3,945 | 3,950 | 3,945 | 3,945 | +10 | +0.3% | 2,000 |
| 2025/02/04 | 3,910 | 3,935 | 3,900 | 3,935 | -5 | -0.1% | 2,500 |
| 2025/02/03 | 3,930 | 3,945 | 3,920 | 3,940 | +10 | +0.3% | 2,400 |
| 2025/01/31 | 3,910 | 3,930 | 3,910 | 3,930 | -5 | -0.1% | 300 |
| 2025/01/30 | 3,925 | 3,935 | 3,910 | 3,935 | +25 | +0.6% | 500 |
| 2025/01/29 | 3,915 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 500 |
| 2025/01/28 | 3,915 | 3,920 | 3,900 | 3,915 | -5 | -0.1% | 1,600 |
| 2025/01/27 | 3,920 | 3,920 | 3,920 | 3,920 | -10 | -0.3% | 100 |
| 2025/01/24 | 3,930 | 3,930 | 3,930 | 3,930 | +25 | +0.6% | 100 |
| 2025/01/23 | 3,900 | 3,905 | 3,900 | 3,905 | +5 | +0.1% | 500 |
| 2025/01/22 | 3,950 | 3,950 | 3,900 | 3,900 | -35 | -0.9% | 700 |
| 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 |
101～
150
件表示中 / 3766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 | 390,500円 | +3.3% | +6.7% | 0.77% | 14.16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 |
| 日エコシステム | 158,000円 | +26.0% | +6.3% | 1.12% | 19.66倍 | 2.35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 |
| ＩＲＪ ＨＤ | 76,500円 | +3.8% | -1.7% | 1.31% | 19.41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 |
| ＦフォースＧ | 55,300円 | +12.6% | +19.4% | 1.81% | 11.20倍 | 4.19倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アビスト | 339,000円 | +7.0% | -11.6% | 3.01% | 30.66倍 | 1.96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
