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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,970 | 3,980 | 3,970 | 3,980 | +20 | +0.5% | 800 |
| 2019/02/26 | 4,000 | 4,000 | 3,960 | 3,960 | -35 | -0.9% | 1,400 |
| 2019/02/25 | 3,985 | 3,995 | 3,920 | 3,995 | +5 | +0.1% | 3,000 |
| 2019/02/22 | 3,995 | 3,995 | 3,950 | 3,990 | ±0 | ±0% | 1,600 |
| 2019/02/21 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 300 |
| 2019/02/20 | 3,920 | 3,995 | 3,920 | 3,990 | +60 | +1.5% | 700 |
| 2019/02/19 | 3,940 | 3,940 | 3,930 | 3,930 | -50 | -1.3% | 200 |
| 2019/02/18 | 3,980 | 3,980 | 3,980 | 3,980 | +55 | +1.4% | 100 |
| 2019/02/15 | 3,990 | 3,995 | 3,925 | 3,925 | -55 | -1.4% | 1,200 |
| 2019/02/14 | 3,940 | 3,980 | 3,940 | 3,980 | +35 | +0.9% | 200 |
| 2019/02/13 | 3,995 | 4,000 | 3,940 | 3,945 | -50 | -1.3% | 1,700 |
| 2019/02/12 | 4,005 | 4,005 | 3,905 | 3,995 | +50 | +1.3% | 2,700 |
| 2019/02/08 | 3,925 | 3,945 | 3,900 | 3,945 | +45 | +1.2% | 900 |
| 2019/02/07 | 3,935 | 3,935 | 3,900 | 3,900 | -10 | -0.3% | 500 |
| 2019/02/06 | 3,920 | 3,935 | 3,910 | 3,910 | ±0 | ±0% | 800 |
| 2019/02/05 | 3,900 | 3,910 | 3,900 | 3,910 | +40 | +1% | 1,100 |
| 2019/02/04 | 3,860 | 3,875 | 3,860 | 3,870 | ±0 | ±0% | 900 |
| 2019/02/01 | 3,920 | 3,920 | 3,870 | 3,870 | -35 | -0.9% | 800 |
| 2019/01/31 | 3,905 | 3,910 | 3,865 | 3,905 | +40 | +1% | 500 |
| 2019/01/30 | 3,865 | 3,865 | 3,865 | 3,865 | ±0 | ±0% | 200 |
| 2019/01/29 | 3,880 | 3,910 | 3,865 | 3,865 | -45 | -1.2% | 400 |
| 2019/01/28 | 3,910 | 3,910 | 3,910 | 3,910 | +30 | +0.8% | 200 |
| 2019/01/25 | 3,880 | 3,885 | 3,880 | 3,880 | -40 | -1% | 700 |
| 2019/01/24 | 3,920 | 3,920 | 3,920 | 3,920 | +5 | +0.1% | 100 |
| 2019/01/23 | 3,915 | 3,915 | 3,915 | 3,915 | -5 | -0.1% | 200 |
| 2019/01/22 | 3,920 | 3,920 | 3,900 | 3,920 | +40 | +1% | 800 |
| 2019/01/21 | 3,870 | 3,880 | 3,870 | 3,880 | -35 | -0.9% | 200 |
| 2019/01/18 | 3,860 | 3,915 | 3,860 | 3,915 | +55 | +1.4% | 300 |
| 2019/01/17 | 3,860 | 3,860 | 3,860 | 3,860 | - | - | 600 |
| 2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/15 | 3,910 | 3,910 | 3,860 | 3,910 | +30 | +0.8% | 600 |
| 2019/01/11 | 3,890 | 3,890 | 3,880 | 3,880 | -45 | -1.1% | 500 |
| 2019/01/10 | 3,925 | 3,925 | 3,925 | 3,925 | +15 | +0.4% | 1,000 |
| 2019/01/09 | 3,910 | 3,910 | 3,900 | 3,910 | +45 | +1.2% | 1,400 |
| 2019/01/08 | 3,860 | 3,865 | 3,860 | 3,865 | +5 | +0.1% | 200 |
| 2019/01/07 | 3,920 | 3,920 | 3,860 | 3,860 | -30 | -0.8% | 800 |
| 2019/01/04 | 3,850 | 3,890 | 3,820 | 3,890 | -20 | -0.5% | 700 |
| 2018/12/28 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 100 |
| 2018/12/27 | 3,825 | 3,915 | 3,825 | 3,910 | -10 | -0.3% | 500 |
| 2018/12/26 | 3,650 | 3,940 | 3,650 | 3,920 | +355 | +10% | 500 |
| 2018/12/25 | 3,580 | 3,650 | 3,480 | 3,565 | -225 | -5.9% | 3,100 |
| 2018/12/21 | 3,880 | 3,915 | 3,790 | 3,790 | -90 | -2.3% | 1,300 |
| 2018/12/20 | 3,880 | 3,920 | 3,880 | 3,880 | -65 | -1.6% | 900 |
| 2018/12/19 | 3,850 | 3,950 | 3,850 | 3,945 | +25 | +0.6% | 1,400 |
| 2018/12/18 | 3,935 | 3,935 | 3,870 | 3,920 | +30 | +0.8% | 1,100 |
| 2018/12/17 | 3,940 | 3,970 | 3,890 | 3,890 | -20 | -0.5% | 3,800 |
| 2018/12/14 | 3,910 | 3,910 | 3,910 | 3,910 | +5 | +0.1% | 200 |
| 2018/12/13 | 3,855 | 3,910 | 3,850 | 3,905 | +5 | +0.1% | 1,300 |
| 2018/12/12 | 3,810 | 3,900 | 3,810 | 3,900 | +100 | +2.6% | 1,300 |
| 2018/12/11 | 3,875 | 3,875 | 3,800 | 3,800 | -90 | -2.3% | 2,900 |
1501～
1550
件表示中 / 3685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% | 14.73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 |
| ブティックス | 133,100円 | +24.1% | +31.6% | 0.00% | 16.87倍 | 7.18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 |
| ウェルネット | 69,600円 | +18.4% | +22.6% | 3.80% | 13.01倍 | 1.58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 |
| ＹＣＰ | 59,800円 | - | - | - | - | - |
|
- |
| Ｔ＆Ｇニーズ | 88,000円 | -0.0% | +3.9% | 4.55% | 6.42倍 | 0.85倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
