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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/27 | 3,960 | 4,005 | 3,950 | 4,000 | -30 | -0.7% | 2,800 |
| 2018/09/26 | 4,095 | 4,100 | 4,030 | 4,030 | -40 | -1% | 1,800 |
| 2018/09/25 | 3,940 | 4,100 | 3,940 | 4,070 | +135 | +3.4% | 1,000 |
| 2018/09/21 | 3,945 | 3,980 | 3,935 | 3,935 | -30 | -0.8% | 1,200 |
| 2018/09/20 | 3,955 | 3,985 | 3,940 | 3,965 | +10 | +0.3% | 1,300 |
| 2018/09/19 | 4,000 | 4,000 | 3,945 | 3,955 | -45 | -1.1% | 800 |
| 2018/09/18 | 4,000 | 4,000 | 4,000 | 4,000 | +40 | +1% | 800 |
| 2018/09/14 | 3,990 | 4,020 | 3,960 | 3,960 | -35 | -0.9% | 1,500 |
| 2018/09/13 | 3,970 | 4,010 | 3,970 | 3,995 | - | - | 1,100 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 3,940 | 3,940 | 3,940 | 3,940 | -30 | -0.8% | 100 |
| 2018/09/10 | 3,970 | 3,970 | 3,970 | 3,970 | +5 | +0.1% | 800 |
| 2018/09/07 | 3,955 | 3,965 | 3,945 | 3,965 | +30 | +0.8% | 1,000 |
| 2018/09/06 | 3,950 | 3,960 | 3,935 | 3,935 | -10 | -0.3% | 500 |
| 2018/09/05 | 3,930 | 3,945 | 3,930 | 3,945 | +20 | +0.5% | 1,000 |
| 2018/09/04 | 3,925 | 3,925 | 3,900 | 3,925 | -25 | -0.6% | 1,300 |
| 2018/09/03 | 3,975 | 3,975 | 3,900 | 3,950 | +20 | +0.5% | 1,600 |
1651～
1700
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
