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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,815 | 3,815 | 3,815 | 3,815 | +5 | +0.1% | 400 |
| 2024/08/20 | 3,845 | 3,850 | 3,805 | 3,810 | -40 | -1% | 500 |
| 2024/08/19 | 3,880 | 3,880 | 3,850 | 3,850 | -30 | -0.8% | 400 |
| 2024/08/16 | 3,870 | 3,880 | 3,855 | 3,880 | +90 | +2.4% | 500 |
| 2024/08/15 | 3,790 | 3,790 | 3,790 | 3,790 | -15 | -0.4% | 200 |
| 2024/08/14 | 3,805 | 3,805 | 3,805 | 3,805 | -40 | -1% | 100 |
| 2024/08/13 | 3,860 | 3,860 | 3,800 | 3,845 | +100 | +2.7% | 1,100 |
| 2024/08/09 | 3,730 | 3,850 | 3,730 | 3,745 | +40 | +1.1% | 1,100 |
| 2024/08/08 | 3,630 | 3,705 | 3,630 | 3,705 | -45 | -1.2% | 200 |
| 2024/08/07 | 3,610 | 3,750 | 3,600 | 3,750 | +70 | +1.9% | 1,200 |
| 2024/08/06 | 3,700 | 3,700 | 3,610 | 3,680 | +80 | +2.2% | 900 |
| 2024/08/05 | 3,750 | 3,750 | 3,560 | 3,600 | -155 | -4.1% | 3,500 |
| 2024/08/02 | 3,800 | 3,800 | 3,755 | 3,755 | -50 | -1.3% | 2,000 |
| 2024/08/01 | 3,850 | 3,850 | 3,805 | 3,805 | -40 | -1% | 800 |
| 2024/07/31 | 3,875 | 3,875 | 3,845 | 3,845 | -10 | -0.3% | 400 |
| 2024/07/30 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 100 |
| 2024/07/29 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 700 |
| 2024/07/26 | 3,885 | 3,885 | 3,855 | 3,855 | -30 | -0.8% | 200 |
| 2024/07/25 | 3,885 | 3,925 | 3,855 | 3,885 | -40 | -1% | 1,100 |
| 2024/07/24 | 3,940 | 3,940 | 3,925 | 3,925 | -15 | -0.4% | 200 |
| 2024/07/23 | 3,880 | 3,940 | 3,880 | 3,940 | +45 | +1.2% | 700 |
| 2024/07/22 | 3,895 | 3,895 | 3,895 | 3,895 | +60 | +1.6% | 300 |
| 2024/07/19 | 3,835 | 3,835 | 3,835 | 3,835 | -65 | -1.7% | 100 |
| 2024/07/18 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 100 |
| 2024/07/17 | 3,915 | 3,915 | 3,895 | 3,895 | +50 | +1.3% | 200 |
| 2024/07/16 | 3,935 | 3,935 | 3,845 | 3,845 | +10 | +0.3% | 500 |
| 2024/07/12 | 3,895 | 3,895 | 3,825 | 3,835 | -60 | -1.5% | 1,000 |
| 2024/07/11 | 3,945 | 3,945 | 3,895 | 3,895 | -60 | -1.5% | 200 |
| 2024/07/10 | 3,950 | 3,965 | 3,920 | 3,955 | +80 | +2.1% | 3,100 |
| 2024/07/09 | 3,865 | 3,875 | 3,865 | 3,875 | +10 | +0.3% | 400 |
| 2024/07/08 | 3,855 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/07/05 | 3,855 | 3,855 | 3,850 | 3,850 | -15 | -0.4% | 800 |
| 2024/07/04 | 3,805 | 3,865 | 3,805 | 3,865 | +60 | +1.6% | 1,100 |
| 2024/07/03 | 3,800 | 3,810 | 3,800 | 3,805 | +5 | +0.1% | 1,200 |
| 2024/07/02 | 3,835 | 3,835 | 3,800 | 3,800 | - | - | 700 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 3,800 | 3,835 | 3,800 | 3,835 | +25 | +0.7% | 500 |
| 2024/06/27 | 3,805 | 3,815 | 3,805 | 3,810 | +5 | +0.1% | 400 |
| 2024/06/26 | 3,810 | 3,810 | 3,805 | 3,805 | ±0 | ±0% | 400 |
| 2024/06/25 | 3,850 | 3,850 | 3,805 | 3,805 | +25 | +0.7% | 200 |
| 2024/06/24 | 3,815 | 3,850 | 3,780 | 3,780 | -30 | -0.8% | 1,100 |
| 2024/06/21 | 3,810 | 3,810 | 3,810 | 3,810 | - | - | 100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 3,805 | 3,920 | 3,805 | 3,850 | - | - | 800 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 3,860 | 3,860 | 3,730 | 3,805 | -55 | -1.4% | 1,300 |
| 2024/06/14 | 3,860 | 3,860 | 3,860 | 3,860 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 3,905 | 3,905 | 3,900 | 3,900 | -5 | -0.1% | 500 |
| 2024/06/11 | 3,900 | 3,945 | 3,900 | 3,905 | -90 | -2.3% | 2,600 |
151～
200
件表示中 / 3673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 | 382,000円 | +1.3% | +19.7% | 0.79% | 14.66倍 | 1.29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 |
| ウェルネット | 68,500円 | +18.4% | +22.6% | 3.86% | 12.80倍 | 1.56倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ＫｅｙＨ | 70,000円 | +12.6% | -42.9% | 1.43% | 10.13倍 | 0.60倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ステムセル研 | 128,900円 | +20.9% | +43.9% | 1.94% | 26.38倍 | 4.57倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＡＢ＆Ｃ | 86,700円 | +9.7% | +21.4% | 3.24% | 9.74倍 | 1.45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
