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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,465 | 3,470 | 3,465 | 3,470 | ±0 | ±0% | 700 |
| 2017/07/10 | 3,480 | 3,495 | 3,470 | 3,470 | -30 | -0.9% | 2,100 |
| 2017/07/07 | 3,490 | 3,500 | 3,490 | 3,500 | +20 | +0.6% | 1,400 |
| 2017/07/06 | 3,470 | 3,480 | 3,470 | 3,480 | +10 | +0.3% | 500 |
| 2017/07/05 | 3,470 | 3,475 | 3,460 | 3,470 | ±0 | ±0% | 2,100 |
| 2017/07/04 | 3,465 | 3,480 | 3,465 | 3,470 | ±0 | ±0% | 800 |
| 2017/07/03 | 3,465 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 200 |
| 2017/06/30 | 3,490 | 3,490 | 3,455 | 3,465 | -15 | -0.4% | 2,100 |
| 2017/06/29 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2017/06/28 | 3,460 | 3,480 | 3,460 | 3,480 | ±0 | ±0% | 400 |
| 2017/06/27 | 3,480 | 3,480 | 3,480 | 3,480 | +15 | +0.4% | 1,000 |
| 2017/06/26 | 3,450 | 3,465 | 3,450 | 3,465 | +15 | +0.4% | 400 |
| 2017/06/23 | 3,460 | 3,460 | 3,450 | 3,450 | +5 | +0.1% | 400 |
| 2017/06/22 | 3,435 | 3,445 | 3,435 | 3,445 | - | - | 400 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 3,450 | 3,460 | 3,415 | 3,460 | +20 | +0.6% | 500 |
| 2017/06/19 | 3,480 | 3,495 | 3,430 | 3,440 | - | - | 1,800 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 3,470 | 3,500 | 3,470 | 3,500 | ±0 | ±0% | 200 |
| 2017/06/14 | 3,480 | 3,500 | 3,480 | 3,500 | +10 | +0.3% | 400 |
| 2017/06/13 | 3,470 | 3,490 | 3,435 | 3,490 | ±0 | ±0% | 400 |
| 2017/06/12 | 3,480 | 3,490 | 3,480 | 3,490 | +10 | +0.3% | 1,400 |
| 2017/06/09 | 3,500 | 3,500 | 3,470 | 3,480 | -15 | -0.4% | 1,200 |
| 2017/06/08 | 3,440 | 3,495 | 3,440 | 3,495 | +5 | +0.1% | 600 |
| 2017/06/07 | 3,430 | 3,490 | 3,410 | 3,490 | - | - | 400 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 3,470 | 3,470 | 3,440 | 3,465 | -5 | -0.1% | 2,100 |
| 2017/06/02 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 200 |
| 2017/06/01 | 3,460 | 3,470 | 3,460 | 3,470 | +15 | +0.4% | 600 |
| 2017/05/31 | 3,450 | 3,455 | 3,450 | 3,455 | +5 | +0.1% | 1,100 |
| 2017/05/30 | 3,390 | 3,450 | 3,390 | 3,450 | +5 | +0.1% | 500 |
| 2017/05/29 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 800 |
| 2017/05/26 | 3,445 | 3,445 | 3,445 | 3,445 | +30 | +0.9% | 700 |
| 2017/05/25 | 3,380 | 3,415 | 3,365 | 3,415 | +20 | +0.6% | 900 |
| 2017/05/24 | 3,355 | 3,395 | 3,325 | 3,395 | - | - | 800 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 3,385 | 3,455 | 3,385 | 3,425 | -15 | -0.4% | 1,300 |
| 2017/05/19 | 3,440 | 3,440 | 3,440 | 3,440 | - | - | 100 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 3,455 | 3,460 | 3,395 | 3,450 | +5 | +0.1% | 500 |
| 2017/05/16 | 3,400 | 3,445 | 3,400 | 3,445 | +10 | +0.3% | 700 |
| 2017/05/15 | 3,315 | 3,435 | 3,315 | 3,435 | +5 | +0.1% | 200 |
| 2017/05/12 | 3,430 | 3,430 | 3,380 | 3,430 | ±0 | ±0% | 1,000 |
| 2017/05/11 | 3,400 | 3,430 | 3,395 | 3,430 | ±0 | ±0% | 400 |
| 2017/05/10 | 3,450 | 3,450 | 3,400 | 3,430 | ±0 | ±0% | 1,900 |
| 2017/05/09 | 3,415 | 3,430 | 3,415 | 3,430 | +20 | +0.6% | 700 |
| 2017/05/08 | 3,400 | 3,425 | 3,400 | 3,410 | +65 | +1.9% | 700 |
| 2017/05/02 | 3,335 | 3,345 | 3,335 | 3,345 | +45 | +1.4% | 700 |
| 2017/05/01 | 3,255 | 3,300 | 3,255 | 3,300 | +85 | +2.6% | 1,500 |
| 2017/04/28 | 3,215 | 3,215 | 3,215 | 3,215 | ±0 | ±0% | 200 |
1801～
1850
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 | 130,800円 | +9.0% | +6.8% | 3.06% | 20.22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 | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97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
