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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 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 |
| 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 |
1451～
1500
件表示中 / 3734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 | 382,000円 | +3.3% | +6.7% | 0.79% | 13.85倍 | 1.15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 |
| アシロ | 182,500円 | +31.9% | +295.3% | 1.86% | 16.03倍 | 4.92倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ブティックス | 129,500円 | +23.2% | +33.4% | 0.00% | 12.04倍 | 6.29倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 日エコシステム | 151,200円 | +26.0% | +6.3% | 1.17% | 18.82倍 | 2.25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 |
| ＡＶｉＣ | 205,300円 | +30.1% | +51.5% | 0.00% | 28.45倍 | 7.08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 |
市場注目の銘柄
チャート関連のコラム
