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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,420 | 3,420 | 3,420 | 3,420 | -15 | -0.4% | 700 |
| 2017/09/21 | 3,425 | 3,435 | 3,425 | 3,435 | -5 | -0.1% | 1,600 |
| 2017/09/20 | 3,450 | 3,450 | 3,440 | 3,440 | +5 | +0.1% | 300 |
| 2017/09/19 | 3,420 | 3,460 | 3,420 | 3,435 | -5 | -0.1% | 1,100 |
| 2017/09/15 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 400 |
| 2017/09/14 | 3,465 | 3,465 | 3,445 | 3,445 | -20 | -0.6% | 300 |
| 2017/09/13 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 700 |
| 2017/09/12 | 3,455 | 3,465 | 3,455 | 3,465 | +20 | +0.6% | 400 |
| 2017/09/11 | 3,465 | 3,470 | 3,445 | 3,445 | -30 | -0.9% | 1,900 |
| 2017/09/08 | 3,480 | 3,480 | 3,475 | 3,475 | +25 | +0.7% | 800 |
| 2017/09/07 | 3,450 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 600 |
| 2017/09/06 | 3,435 | 3,440 | 3,435 | 3,440 | ±0 | ±0% | 300 |
| 2017/09/05 | 3,450 | 3,450 | 3,440 | 3,440 | -15 | -0.4% | 1,300 |
| 2017/09/04 | 3,460 | 3,460 | 3,450 | 3,455 | -25 | -0.7% | 500 |
| 2017/09/01 | 3,480 | 3,480 | 3,480 | 3,480 | +20 | +0.6% | 100 |
| 2017/08/31 | 3,460 | 3,460 | 3,460 | 3,460 | +10 | +0.3% | 100 |
| 2017/08/30 | 3,450 | 3,450 | 3,450 | 3,450 | -20 | -0.6% | 400 |
| 2017/08/29 | 3,475 | 3,475 | 3,450 | 3,470 | -5 | -0.1% | 700 |
| 2017/08/28 | 3,475 | 3,475 | 3,475 | 3,475 | +15 | +0.4% | 300 |
| 2017/08/25 | 3,460 | 3,460 | 3,450 | 3,460 | -5 | -0.1% | 700 |
| 2017/08/24 | 3,460 | 3,465 | 3,460 | 3,465 | ±0 | ±0% | 200 |
| 2017/08/23 | 3,500 | 3,500 | 3,455 | 3,465 | -30 | -0.9% | 900 |
| 2017/08/22 | 3,470 | 3,495 | 3,470 | 3,495 | +25 | +0.7% | 300 |
| 2017/08/21 | 3,465 | 3,470 | 3,450 | 3,470 | -25 | -0.7% | 600 |
| 2017/08/18 | 3,470 | 3,495 | 3,460 | 3,495 | +10 | +0.3% | 400 |
| 2017/08/17 | 3,485 | 3,485 | 3,485 | 3,485 | +20 | +0.6% | 500 |
| 2017/08/16 | 3,485 | 3,485 | 3,465 | 3,465 | -20 | -0.6% | 800 |
| 2017/08/15 | 3,475 | 3,485 | 3,475 | 3,485 | +15 | +0.4% | 400 |
| 2017/08/14 | 3,450 | 3,470 | 3,430 | 3,470 | -5 | -0.1% | 900 |
| 2017/08/10 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 2,300 |
| 2017/08/09 | 3,475 | 3,475 | 3,470 | 3,475 | ±0 | ±0% | 900 |
| 2017/08/08 | 3,475 | 3,475 | 3,475 | 3,475 | -50 | -1.4% | 2,600 |
| 2017/08/07 | 3,515 | 3,525 | 3,500 | 3,525 | +15 | +0.4% | 1,100 |
| 2017/08/04 | 3,490 | 3,510 | 3,490 | 3,510 | ±0 | ±0% | 600 |
| 2017/08/03 | 3,490 | 3,510 | 3,490 | 3,510 | +5 | +0.1% | 400 |
| 2017/08/02 | 3,505 | 3,505 | 3,505 | 3,505 | -5 | -0.1% | 400 |
| 2017/08/01 | 3,500 | 3,510 | 3,500 | 3,510 | +25 | +0.7% | 400 |
| 2017/07/31 | 3,450 | 3,485 | 3,450 | 3,485 | -10 | -0.3% | 400 |
| 2017/07/28 | 3,495 | 3,495 | 3,495 | 3,495 | +30 | +0.9% | 400 |
| 2017/07/27 | 3,455 | 3,465 | 3,455 | 3,465 | +15 | +0.4% | 200 |
| 2017/07/26 | 3,470 | 3,470 | 3,450 | 3,450 | - | - | 1,400 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 3,495 | 3,495 | 3,495 | 3,495 | +35 | +1% | 200 |
| 2017/07/21 | 3,470 | 3,470 | 3,460 | 3,460 | -15 | -0.4% | 500 |
| 2017/07/20 | 3,470 | 3,475 | 3,470 | 3,475 | ±0 | ±0% | 200 |
| 2017/07/19 | 3,470 | 3,475 | 3,470 | 3,475 | +20 | +0.6% | 300 |
| 2017/07/18 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 200 |
| 2017/07/14 | 3,465 | 3,465 | 3,465 | 3,465 | -25 | -0.7% | 200 |
| 2017/07/13 | 3,490 | 3,490 | 3,490 | 3,490 | -10 | -0.3% | 100 |
| 2017/07/12 | 3,495 | 3,500 | 3,495 | 3,500 | +30 | +0.9% | 800 |
1751～
1800
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 | 381,500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 | 131,200円 | +9.0% | +6.8% | 3.05% | 20.28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 | 4,700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 | 85,100円 | +8.7% | +9.5% | 3.30% | 9.96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
チャート関連のコラム
