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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/31 | 3,965 | 3,965 | 3,930 | 3,930 | - | - | 200 |
| 2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/29 | 3,960 | 3,960 | 3,960 | 3,960 | +20 | +0.5% | 400 |
| 2018/08/28 | 3,950 | 3,950 | 3,900 | 3,940 | +40 | +1% | 2,200 |
| 2018/08/27 | 3,930 | 3,950 | 3,900 | 3,900 | ±0 | ±0% | 1,400 |
| 2018/08/24 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2018/08/23 | 3,910 | 3,930 | 3,900 | 3,900 | -55 | -1.4% | 1,000 |
| 2018/08/22 | 3,940 | 3,955 | 3,940 | 3,955 | +15 | +0.4% | 700 |
| 2018/08/21 | 3,940 | 3,940 | 3,940 | 3,940 | +40 | +1% | 100 |
| 2018/08/20 | 3,925 | 3,925 | 3,900 | 3,900 | -25 | -0.6% | 400 |
| 2018/08/17 | 3,905 | 3,925 | 3,900 | 3,925 | -30 | -0.8% | 700 |
| 2018/08/16 | 3,955 | 3,955 | 3,955 | 3,955 | - | - | 500 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 200 |
| 2018/08/13 | 3,945 | 3,950 | 3,880 | 3,950 | +5 | +0.1% | 1,400 |
| 2018/08/10 | 3,945 | 3,945 | 3,945 | 3,945 | +35 | +0.9% | 1,000 |
| 2018/08/09 | 3,900 | 3,920 | 3,900 | 3,910 | +10 | +0.3% | 1,600 |
| 2018/08/08 | 3,895 | 3,915 | 3,875 | 3,900 | - | - | 800 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 3,915 | 3,915 | 3,870 | 3,910 | - | - | 800 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 3,910 | 3,915 | 3,910 | 3,915 | ±0 | ±0% | 200 |
| 2018/08/01 | 3,920 | 3,920 | 3,800 | 3,915 | -10 | -0.3% | 4,700 |
| 2018/07/31 | 3,880 | 3,925 | 3,880 | 3,925 | +30 | +0.8% | 1,400 |
| 2018/07/30 | 3,895 | 3,895 | 3,895 | 3,895 | - | - | 500 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 3,900 | 3,965 | 3,900 | 3,965 | - | - | 400 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 3,915 | 3,915 | 3,895 | 3,895 | -20 | -0.5% | 400 |
| 2018/07/23 | 3,885 | 3,915 | 3,885 | 3,915 | - | - | 300 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 3,950 | 3,950 | 3,880 | 3,945 | - | - | 700 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
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
