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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,220 | 3,230 | 3,215 | 3,215 | -30 | -0.9% | 600 |
| 2017/04/26 | 3,245 | 3,245 | 3,215 | 3,245 | +25 | +0.8% | 500 |
| 2017/04/25 | 3,220 | 3,220 | 3,220 | 3,220 | +5 | +0.2% | 200 |
| 2017/04/24 | 3,215 | 3,220 | 3,215 | 3,215 | -25 | -0.8% | 400 |
| 2017/04/21 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2017/04/20 | 3,235 | 3,255 | 3,235 | 3,240 | +30 | +0.9% | 800 |
| 2017/04/19 | 3,170 | 3,210 | 3,170 | 3,210 | -20 | -0.6% | 300 |
| 2017/04/18 | 3,230 | 3,230 | 3,230 | 3,230 | +30 | +0.9% | 100 |
| 2017/04/17 | 3,100 | 3,200 | 3,100 | 3,200 | +110 | +3.6% | 1,300 |
| 2017/04/14 | 3,080 | 3,120 | 3,075 | 3,090 | -60 | -1.9% | 2,300 |
| 2017/04/13 | 3,160 | 3,230 | 3,150 | 3,150 | -25 | -0.8% | 400 |
| 2017/04/12 | 3,225 | 3,225 | 3,170 | 3,175 | -65 | -2% | 1,100 |
| 2017/04/11 | 3,245 | 3,245 | 3,205 | 3,240 | -60 | -1.8% | 1,400 |
| 2017/04/10 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 1,000 |
| 2017/04/07 | 3,295 | 3,315 | 3,250 | 3,315 | +20 | +0.6% | 2,200 |
| 2017/04/06 | 3,255 | 3,295 | 3,250 | 3,295 | -5 | -0.2% | 1,100 |
| 2017/04/05 | 3,305 | 3,305 | 3,260 | 3,300 | -5 | -0.2% | 1,700 |
| 2017/04/04 | 3,345 | 3,345 | 3,300 | 3,305 | -75 | -2.2% | 2,100 |
| 2017/04/03 | 3,375 | 3,380 | 3,345 | 3,380 | -65 | -1.9% | 1,700 |
| 2017/03/31 | 3,405 | 3,445 | 3,370 | 3,445 | -10 | -0.3% | 1,300 |
| 2017/03/30 | 3,505 | 3,575 | 3,455 | 3,455 | -85 | -2.4% | 2,900 |
| 2017/03/29 | 3,510 | 3,570 | 3,510 | 3,540 | -85 | -2.3% | 2,500 |
| 2017/03/28 | 3,600 | 3,625 | 3,600 | 3,625 | +10 | +0.3% | 3,100 |
| 2017/03/27 | 3,595 | 3,615 | 3,575 | 3,615 | +40 | +1.1% | 1,600 |
| 2017/03/24 | 3,595 | 3,595 | 3,575 | 3,575 | +25 | +0.7% | 1,300 |
| 2017/03/23 | 3,585 | 3,585 | 3,550 | 3,550 | -50 | -1.4% | 600 |
| 2017/03/22 | 3,530 | 3,600 | 3,500 | 3,600 | +35 | +1% | 2,400 |
| 2017/03/21 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 800 |
| 2017/03/17 | 3,545 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 300 |
| 2017/03/16 | 3,550 | 3,560 | 3,550 | 3,550 | -5 | -0.1% | 1,700 |
| 2017/03/15 | 3,555 | 3,555 | 3,505 | 3,555 | -10 | -0.3% | 1,500 |
| 2017/03/14 | 3,550 | 3,565 | 3,550 | 3,565 | +25 | +0.7% | 500 |
| 2017/03/13 | 3,540 | 3,540 | 3,515 | 3,540 | +10 | +0.3% | 800 |
| 2017/03/10 | 3,510 | 3,530 | 3,505 | 3,530 | +20 | +0.6% | 1,900 |
| 2017/03/09 | 3,520 | 3,535 | 3,505 | 3,510 | +5 | +0.1% | 2,000 |
| 2017/03/08 | 3,450 | 3,505 | 3,450 | 3,505 | +70 | +2% | 2,200 |
| 2017/03/07 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2017/03/06 | 3,430 | 3,450 | 3,430 | 3,435 | +10 | +0.3% | 1,100 |
| 2017/03/03 | 3,445 | 3,470 | 3,400 | 3,425 | -5 | -0.1% | 3,700 |
| 2017/03/02 | 3,440 | 3,440 | 3,430 | 3,430 | ±0 | ±0% | 700 |
| 2017/03/01 | 3,395 | 3,440 | 3,385 | 3,430 | +35 | +1% | 1,500 |
| 2017/02/28 | 3,395 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 1,100 |
| 2017/02/27 | 3,380 | 3,395 | 3,380 | 3,395 | +45 | +1.3% | 1,200 |
| 2017/02/24 | 3,330 | 3,350 | 3,330 | 3,350 | -25 | -0.7% | 700 |
| 2017/02/23 | 3,365 | 3,390 | 3,300 | 3,375 | +30 | +0.9% | 2,200 |
| 2017/02/22 | 3,350 | 3,350 | 3,345 | 3,345 | -15 | -0.4% | 200 |
| 2017/02/21 | 3,340 | 3,360 | 3,340 | 3,360 | -5 | -0.1% | 200 |
| 2017/02/20 | 3,350 | 3,365 | 3,325 | 3,365 | ±0 | ±0% | 700 |
| 2017/02/17 | 3,350 | 3,365 | 3,350 | 3,365 | -10 | -0.3% | 300 |
| 2017/02/16 | 3,325 | 3,390 | 3,325 | 3,375 | - | - | 1,000 |
1851～
1900
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
