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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 3,450 | 3,465 | 3,450 | 3,455 | -10 | -0.3% | 1,400 |
| 2017/12/05 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 1,400 |
| 2017/12/04 | 3,465 | 3,465 | 3,450 | 3,460 | ±0 | ±0% | 1,500 |
| 2017/12/01 | 3,470 | 3,470 | 3,460 | 3,460 | ±0 | ±0% | 600 |
| 2017/11/30 | 3,460 | 3,465 | 3,460 | 3,460 | -5 | -0.1% | 1,800 |
| 2017/11/29 | 3,460 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 1,400 |
| 2017/11/28 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 1,200 |
| 2017/11/27 | 3,460 | 3,460 | 3,450 | 3,455 | -5 | -0.1% | 400 |
| 2017/11/24 | 3,460 | 3,460 | 3,460 | 3,460 | +10 | +0.3% | 600 |
| 2017/11/22 | 3,455 | 3,460 | 3,450 | 3,450 | -5 | -0.1% | 900 |
| 2017/11/21 | 3,485 | 3,485 | 3,455 | 3,455 | -30 | -0.9% | 1,300 |
| 2017/11/20 | 3,455 | 3,485 | 3,455 | 3,485 | +30 | +0.9% | 600 |
| 2017/11/17 | 3,445 | 3,455 | 3,445 | 3,455 | +25 | +0.7% | 500 |
| 2017/11/16 | 3,410 | 3,430 | 3,410 | 3,430 | +10 | +0.3% | 300 |
| 2017/11/15 | 3,455 | 3,455 | 3,420 | 3,420 | -20 | -0.6% | 2,700 |
| 2017/11/14 | 3,455 | 3,480 | 3,440 | 3,440 | -15 | -0.4% | 1,600 |
| 2017/11/13 | 3,455 | 3,455 | 3,455 | 3,455 | -15 | -0.4% | 200 |
| 2017/11/10 | 3,490 | 3,490 | 3,460 | 3,470 | -30 | -0.9% | 2,100 |
1851～
1900
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
