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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,880 | 3,910 | 3,880 | 3,890 | ±0 | ±0% | 1,300 |
| 2018/12/07 | 3,905 | 3,920 | 3,885 | 3,890 | +15 | +0.4% | 1,300 |
| 2018/12/06 | 3,910 | 3,910 | 3,875 | 3,875 | -25 | -0.6% | 1,900 |
| 2018/12/05 | 3,910 | 3,910 | 3,900 | 3,900 | -10 | -0.3% | 400 |
| 2018/12/04 | 3,910 | 3,910 | 3,910 | 3,910 | +20 | +0.5% | 200 |
| 2018/12/03 | 3,890 | 3,910 | 3,890 | 3,890 | -20 | -0.5% | 1,100 |
| 2018/11/30 | 3,905 | 3,910 | 3,865 | 3,910 | ±0 | ±0% | 2,000 |
| 2018/11/29 | 3,910 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 1,900 |
| 2018/11/28 | 3,910 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 1,500 |
| 2018/11/27 | 3,910 | 3,910 | 3,895 | 3,910 | -20 | -0.5% | 1,200 |
| 2018/11/26 | 3,960 | 3,960 | 3,895 | 3,930 | -30 | -0.8% | 800 |
| 2018/11/22 | 3,960 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 500 |
| 2018/11/21 | 3,940 | 3,955 | 3,915 | 3,955 | +45 | +1.2% | 600 |
| 2018/11/20 | 3,950 | 3,950 | 3,910 | 3,910 | -40 | -1% | 200 |
| 2018/11/19 | 3,910 | 3,950 | 3,910 | 3,950 | -5 | -0.1% | 1,300 |
| 2018/11/16 | 3,960 | 3,960 | 3,895 | 3,955 | +30 | +0.8% | 1,000 |
| 2018/11/15 | 3,920 | 3,925 | 3,895 | 3,925 | +25 | +0.6% | 600 |
| 2018/11/14 | 3,920 | 3,920 | 3,900 | 3,900 | -20 | -0.5% | 1,200 |
| 2018/11/13 | 3,905 | 3,940 | 3,905 | 3,920 | -40 | -1% | 1,000 |
| 2018/11/12 | 3,960 | 3,960 | 3,900 | 3,960 | ±0 | ±0% | 3,400 |
| 2018/11/09 | 3,960 | 3,965 | 3,955 | 3,960 | +5 | +0.1% | 1,200 |
| 2018/11/08 | 4,005 | 4,020 | 3,955 | 3,955 | -50 | -1.2% | 1,100 |
| 2018/11/07 | 3,945 | 4,005 | 3,945 | 4,005 | +60 | +1.5% | 1,600 |
| 2018/11/06 | 3,940 | 3,945 | 3,940 | 3,945 | +40 | +1% | 300 |
| 2018/11/05 | 3,985 | 3,985 | 3,905 | 3,905 | -80 | -2% | 1,900 |
| 2018/11/02 | 3,975 | 3,985 | 3,890 | 3,985 | +25 | +0.6% | 3,300 |
| 2018/11/01 | 3,975 | 4,000 | 3,900 | 3,960 | +30 | +0.8% | 2,000 |
| 2018/10/31 | 3,955 | 3,965 | 3,890 | 3,930 | +45 | +1.2% | 1,600 |
| 2018/10/30 | 3,925 | 3,965 | 3,885 | 3,885 | -110 | -2.8% | 2,200 |
| 2018/10/29 | 3,995 | 3,995 | 3,995 | 3,995 | +65 | +1.7% | 100 |
| 2018/10/26 | 4,000 | 4,000 | 3,930 | 3,930 | +30 | +0.8% | 500 |
| 2018/10/25 | 4,000 | 4,000 | 3,900 | 3,900 | -100 | -2.5% | 3,100 |
| 2018/10/24 | 3,990 | 4,000 | 3,975 | 4,000 | +20 | +0.5% | 900 |
| 2018/10/23 | 4,035 | 4,035 | 3,980 | 3,980 | -20 | -0.5% | 2,400 |
| 2018/10/22 | 3,985 | 4,000 | 3,985 | 4,000 | -35 | -0.9% | 1,300 |
| 2018/10/19 | 3,980 | 4,035 | 3,980 | 4,035 | +45 | +1.1% | 1,200 |
| 2018/10/18 | 4,000 | 4,000 | 3,990 | 3,990 | +15 | +0.4% | 400 |
| 2018/10/17 | 4,000 | 4,000 | 3,975 | 3,975 | -5 | -0.1% | 600 |
| 2018/10/16 | 3,980 | 4,020 | 3,980 | 3,980 | ±0 | ±0% | 400 |
| 2018/10/15 | 3,980 | 3,980 | 3,980 | 3,980 | -70 | -1.7% | 200 |
| 2018/10/12 | 4,045 | 4,050 | 4,045 | 4,050 | +75 | +1.9% | 400 |
| 2018/10/11 | 3,970 | 4,000 | 3,970 | 3,975 | -25 | -0.6% | 600 |
| 2018/10/10 | 4,030 | 4,040 | 4,000 | 4,000 | ±0 | ±0% | 3,000 |
| 2018/10/09 | 4,035 | 4,035 | 3,980 | 4,000 | -35 | -0.9% | 1,800 |
| 2018/10/05 | 4,035 | 4,035 | 4,035 | 4,035 | +55 | +1.4% | 700 |
| 2018/10/04 | 3,990 | 4,000 | 3,950 | 3,980 | ±0 | ±0% | 2,500 |
| 2018/10/03 | 4,060 | 4,060 | 3,950 | 3,980 | -80 | -2% | 2,500 |
| 2018/10/02 | 4,060 | 4,060 | 4,060 | 4,060 | - | - | 600 |
| 2018/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/28 | 4,065 | 4,065 | 4,060 | 4,060 | +60 | +1.5% | 400 |
1601～
1650
件表示中 / 3735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 | 181,200円 | +31.9% | +295.3% | 1.87% | 15.91倍 | 4.89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 |
| ＹＣＰ | 60,600円 | - | - | - | - | - |
|
- |
| 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 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26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 |
市場注目の銘柄
チャート関連のコラム
