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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,010 | 4,045 | 3,995 | 3,995 | -5 | -0.1% | 1,200 |
| 2018/02/20 | 4,000 | 4,000 | 3,970 | 4,000 | -20 | -0.5% | 1,200 |
| 2018/02/19 | 3,990 | 4,020 | 3,990 | 4,020 | -5 | -0.1% | 600 |
| 2018/02/16 | 3,990 | 4,025 | 3,990 | 4,025 | -35 | -0.9% | 600 |
| 2018/02/15 | 3,945 | 4,080 | 3,945 | 4,060 | +140 | +3.6% | 700 |
| 2018/02/14 | 3,950 | 3,950 | 3,920 | 3,920 | -80 | -2% | 400 |
| 2018/02/13 | 4,145 | 4,145 | 4,000 | 4,000 | -5 | -0.1% | 1,400 |
| 2018/02/09 | 4,005 | 4,060 | 3,995 | 4,005 | -70 | -1.7% | 2,500 |
| 2018/02/08 | 4,075 | 4,075 | 4,075 | 4,075 | +125 | +3.2% | 500 |
| 2018/02/07 | 4,095 | 4,105 | 3,950 | 3,950 | +65 | +1.7% | 1,700 |
| 2018/02/06 | 4,000 | 4,000 | 3,885 | 3,885 | -175 | -4.3% | 2,700 |
| 2018/02/05 | 4,075 | 4,075 | 4,040 | 4,060 | -40 | -1% | 700 |
| 2018/02/02 | 4,120 | 4,120 | 4,090 | 4,100 | -20 | -0.5% | 300 |
| 2018/02/01 | 4,100 | 4,120 | 4,100 | 4,120 | +35 | +0.9% | 300 |
| 2018/01/31 | 4,070 | 4,085 | 4,070 | 4,085 | +15 | +0.4% | 200 |
| 2018/01/30 | 4,075 | 4,075 | 4,070 | 4,070 | -5 | -0.1% | 600 |
| 2018/01/29 | 4,075 | 4,075 | 4,075 | 4,075 | +5 | +0.1% | 200 |
| 2018/01/26 | 4,130 | 4,140 | 4,070 | 4,070 | -20 | -0.5% | 1,100 |
| 2018/01/25 | 4,075 | 4,145 | 4,075 | 4,090 | +30 | +0.7% | 500 |
| 2018/01/24 | 4,100 | 4,125 | 4,060 | 4,060 | - | - | 800 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 4,080 | 4,095 | 4,060 | 4,095 | +10 | +0.2% | 400 |
| 2018/01/19 | 4,010 | 4,085 | 4,010 | 4,085 | +75 | +1.9% | 1,800 |
| 2018/01/18 | 4,245 | 4,245 | 4,010 | 4,010 | -180 | -4.3% | 4,500 |
| 2018/01/17 | 4,250 | 4,250 | 4,170 | 4,190 | -55 | -1.3% | 1,600 |
| 2018/01/16 | 4,150 | 4,250 | 4,150 | 4,245 | +95 | +2.3% | 1,600 |
| 2018/01/15 | 4,150 | 4,175 | 4,130 | 4,150 | -25 | -0.6% | 1,400 |
| 2018/01/12 | 4,190 | 4,200 | 4,130 | 4,175 | -15 | -0.4% | 1,900 |
| 2018/01/11 | 4,125 | 4,250 | 4,125 | 4,190 | +65 | +1.6% | 4,200 |
| 2018/01/10 | 3,935 | 4,125 | 3,935 | 4,125 | +190 | +4.8% | 5,600 |
| 2018/01/09 | 3,925 | 3,935 | 3,910 | 3,935 | +10 | +0.3% | 1,500 |
| 2018/01/05 | 3,875 | 3,940 | 3,785 | 3,925 | +60 | +1.6% | 4,000 |
| 2018/01/04 | 3,865 | 3,870 | 3,830 | 3,865 | +115 | +3.1% | 2,000 |
| 2017/12/29 | 3,755 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 1,000 |
| 2017/12/28 | 3,800 | 3,800 | 3,750 | 3,750 | +50 | +1.4% | 1,000 |
| 2017/12/27 | 3,650 | 3,700 | 3,650 | 3,700 | +50 | +1.4% | 900 |
| 2017/12/26 | 3,650 | 3,650 | 3,650 | 3,650 | +35 | +1% | 500 |
| 2017/12/25 | 3,530 | 3,615 | 3,530 | 3,615 | +15 | +0.4% | 2,300 |
| 2017/12/22 | 3,660 | 3,660 | 3,600 | 3,600 | -60 | -1.6% | 1,200 |
| 2017/12/21 | 3,650 | 3,745 | 3,650 | 3,660 | +35 | +1% | 5,900 |
| 2017/12/20 | 3,480 | 3,625 | 3,475 | 3,625 | +135 | +3.9% | 3,700 |
| 2017/12/19 | 3,475 | 3,490 | 3,475 | 3,490 | +50 | +1.5% | 1,800 |
| 2017/12/18 | 3,450 | 3,465 | 3,440 | 3,440 | ±0 | ±0% | 1,100 |
| 2017/12/15 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 300 |
| 2017/12/14 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2017/12/13 | 3,445 | 3,455 | 3,445 | 3,450 | ±0 | ±0% | 1,300 |
| 2017/12/12 | 3,450 | 3,455 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2017/12/11 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 1,900 |
| 2017/12/08 | 3,460 | 3,460 | 3,445 | 3,460 | ±0 | ±0% | 1,300 |
| 2017/12/07 | 3,460 | 3,460 | 3,450 | 3,460 | +5 | +0.1% | 2,400 |
1651～
1700
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 | - | +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 | 131,000円 | +9.0% | +6.8% | 3.05% | 20.25倍 | 1.56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 | 4,800円 | +10.8% | - | 0.00% | 81.35倍 | 3.36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 | 21,100円 | +16.8% | -1.1% | 1.42% | 35.70倍 | 1.08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 | 85,600円 | +8.7% | +9.5% | 3.28% | 10.02倍 | 1.54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
