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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 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 |
1551～
1600
件表示中 / 3768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 |
| 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 |
| 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 |
| ＡＶｉＣ | 214,100円 | +30.1% | +51.5% | 0.00% | 29.68倍 | 7.38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 |
| フルハシＥＰＯ | 109,900円 | +10.0% | -6.8% | 2.73% | 14.08倍 | 2.28倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
