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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,890 | 3,890 | 3,835 | 3,835 | +5 | +0.1% | 400 |
| 2018/05/07 | 3,850 | 3,850 | 3,830 | 3,830 | +10 | +0.3% | 800 |
| 2018/05/02 | 3,900 | 3,900 | 3,820 | 3,820 | -65 | -1.7% | 2,100 |
| 2018/05/01 | 3,885 | 3,885 | 3,885 | 3,885 | -5 | -0.1% | 200 |
| 2018/04/27 | 3,885 | 3,890 | 3,885 | 3,890 | ±0 | ±0% | 300 |
| 2018/04/26 | 3,890 | 3,890 | 3,890 | 3,890 | +70 | +1.8% | 400 |
| 2018/04/25 | 3,850 | 3,850 | 3,820 | 3,820 | -20 | -0.5% | 200 |
| 2018/04/24 | 3,840 | 3,850 | 3,840 | 3,840 | ±0 | ±0% | 800 |
| 2018/04/23 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 100 |
| 2018/04/20 | 3,845 | 3,845 | 3,805 | 3,840 | -5 | -0.1% | 800 |
| 2018/04/19 | 3,845 | 3,845 | 3,845 | 3,845 | +15 | +0.4% | 100 |
| 2018/04/18 | 3,830 | 3,830 | 3,830 | 3,830 | -20 | -0.5% | 200 |
| 2018/04/17 | 3,830 | 3,850 | 3,810 | 3,850 | +5 | +0.1% | 2,900 |
| 2018/04/16 | 3,825 | 3,845 | 3,825 | 3,845 | +5 | +0.1% | 200 |
| 2018/04/13 | 3,825 | 3,840 | 3,800 | 3,840 | ±0 | ±0% | 1,100 |
| 2018/04/12 | 3,815 | 3,840 | 3,815 | 3,840 | -40 | -1% | 400 |
| 2018/04/11 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2018/04/10 | 3,880 | 3,880 | 3,880 | 3,880 | +45 | +1.2% | 1,000 |
| 2018/04/09 | 3,875 | 3,895 | 3,835 | 3,835 | ±0 | ±0% | 600 |
| 2018/04/06 | 3,835 | 3,840 | 3,835 | 3,835 | ±0 | ±0% | 500 |
| 2018/04/05 | 3,865 | 3,865 | 3,830 | 3,835 | -65 | -1.7% | 1,500 |
| 2018/04/04 | 3,905 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 1,300 |
| 2018/04/03 | 3,920 | 3,935 | 3,900 | 3,900 | -20 | -0.5% | 2,100 |
| 2018/04/02 | 3,900 | 3,920 | 3,900 | 3,920 | -15 | -0.4% | 1,200 |
| 2018/03/30 | 3,980 | 3,980 | 3,905 | 3,935 | -5 | -0.1% | 600 |
| 2018/03/29 | 3,960 | 3,960 | 3,895 | 3,940 | +50 | +1.3% | 800 |
| 2018/03/28 | 3,900 | 3,945 | 3,880 | 3,890 | -200 | -4.9% | 3,100 |
| 2018/03/27 | 4,020 | 4,090 | 4,000 | 4,090 | +90 | +2.3% | 3,500 |
| 2018/03/26 | 4,025 | 4,025 | 4,000 | 4,000 | -10 | -0.2% | 2,700 |
| 2018/03/23 | 4,005 | 4,020 | 4,000 | 4,010 | +5 | +0.1% | 1,200 |
| 2018/03/22 | 4,000 | 4,040 | 4,000 | 4,005 | +20 | +0.5% | 900 |
| 2018/03/20 | 3,995 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 1,700 |
| 2018/03/19 | 4,000 | 4,000 | 3,990 | 3,990 | -25 | -0.6% | 400 |
| 2018/03/16 | 3,990 | 4,015 | 3,990 | 4,015 | +45 | +1.1% | 1,000 |
| 2018/03/15 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 500 |
| 2018/03/14 | 3,990 | 3,990 | 3,975 | 3,975 | -20 | -0.5% | 2,300 |
| 2018/03/13 | 3,990 | 3,995 | 3,985 | 3,995 | -10 | -0.2% | 3,100 |
| 2018/03/12 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,700 |
| 2018/03/09 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 2,500 |
| 2018/03/08 | 4,020 | 4,020 | 4,000 | 4,000 | -25 | -0.6% | 400 |
| 2018/03/07 | 3,995 | 4,025 | 3,995 | 4,025 | +25 | +0.6% | 300 |
| 2018/03/06 | 3,975 | 4,000 | 3,975 | 4,000 | +25 | +0.6% | 600 |
| 2018/03/05 | 4,000 | 4,005 | 3,975 | 3,975 | +15 | +0.4% | 700 |
| 2018/03/02 | 4,000 | 4,000 | 3,920 | 3,960 | -40 | -1% | 2,400 |
| 2018/03/01 | 4,010 | 4,040 | 4,000 | 4,000 | -10 | -0.2% | 1,300 |
| 2018/02/28 | 4,035 | 4,070 | 4,010 | 4,010 | -45 | -1.1% | 300 |
| 2018/02/27 | 4,050 | 4,080 | 4,050 | 4,055 | +5 | +0.1% | 1,000 |
| 2018/02/26 | 4,030 | 4,050 | 4,030 | 4,050 | +55 | +1.4% | 600 |
| 2018/02/23 | 3,990 | 3,995 | 3,990 | 3,995 | -45 | -1.1% | 700 |
| 2018/02/22 | 4,020 | 4,040 | 4,015 | 4,040 | +45 | +1.1% | 400 |
1601～
1650
件表示中 / 3586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 | 381,000円 | +1.3% | +19.7% | - | - | - |
|
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 |
| ポピンズ | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| アゴーラＨＧ | 4,700円 | +10.8% | - | 0.00% | 79.66倍 | 3.29倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| オープンＧ | 21,000円 | +16.8% | -1.1% | 1.43% | 35.53倍 | 1.07倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＡＢ＆Ｃ | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97倍 | 1.53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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
