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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 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 |
| 2019/02/28 | 3,930 | 3,980 | 3,930 | 3,945 | -35 | -0.9% | 1,900 |
| 2019/02/27 | 3,970 | 3,980 | 3,970 | 3,980 | +20 | +0.5% | 800 |
1451～
1500
件表示中 / 3684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 | 384,000円 | +1.3% | +19.7% | 0.78% | 14.74倍 | 1.30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 |
| ＡＢ＆Ｃ | 90,300円 | +9.7% | +21.4% | 3.11% | 10.14倍 | 1.51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 |
| ウェルネット | 69,600円 | +18.4% | +22.6% | 3.80% | 13.00倍 | 1.59倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 日ホスピス | 152,400円 | +32.1% | +73.8% | 1.64% | 11.67倍 | 3.74倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| 日エコシステム | 146,300円 | +26.0% | +6.3% | 1.21% | 23.82倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
