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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 3,325 | 3,340 | 3,280 | 3,325 | ±0 | ±0% | 3,500 |
| 2017/02/13 | 3,325 | 3,325 | 3,325 | 3,325 | -20 | -0.6% | 200 |
| 2017/02/10 | 3,335 | 3,345 | 3,300 | 3,345 | +10 | +0.3% | 3,600 |
| 2017/02/09 | 3,300 | 3,335 | 3,295 | 3,335 | +35 | +1.1% | 2,600 |
| 2017/02/08 | 3,280 | 3,300 | 3,280 | 3,300 | +20 | +0.6% | 300 |
| 2017/02/07 | 3,300 | 3,335 | 3,270 | 3,280 | -20 | -0.6% | 1,800 |
| 2017/02/06 | 3,335 | 3,335 | 3,155 | 3,300 | -35 | -1% | 6,000 |
| 2017/02/03 | 3,320 | 3,340 | 3,320 | 3,335 | +15 | +0.5% | 900 |
| 2017/02/02 | 3,325 | 3,350 | 3,320 | 3,320 | +10 | +0.3% | 1,400 |
| 2017/02/01 | 3,320 | 3,325 | 3,310 | 3,310 | -15 | -0.5% | 1,700 |
| 2017/01/31 | 3,305 | 3,325 | 3,305 | 3,325 | ±0 | ±0% | 700 |
| 2017/01/30 | 3,300 | 3,325 | 3,300 | 3,325 | +5 | +0.2% | 1,100 |
| 2017/01/27 | 3,320 | 3,320 | 3,320 | 3,320 | +10 | +0.3% | 100 |
| 2017/01/26 | 3,325 | 3,325 | 3,305 | 3,310 | -15 | -0.5% | 600 |
| 2017/01/25 | 3,310 | 3,325 | 3,310 | 3,325 | +15 | +0.5% | 1,700 |
| 2017/01/24 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 400 |
| 2017/01/23 | 3,290 | 3,320 | 3,290 | 3,310 | +20 | +0.6% | 1,800 |
| 2017/01/20 | 3,295 | 3,320 | 3,290 | 3,290 | -30 | -0.9% | 1,700 |
| 2017/01/19 | 3,300 | 3,320 | 3,300 | 3,320 | +15 | +0.5% | 500 |
| 2017/01/18 | 3,295 | 3,310 | 3,290 | 3,305 | +5 | +0.2% | 2,400 |
| 2017/01/17 | 3,270 | 3,305 | 3,270 | 3,300 | +35 | +1.1% | 700 |
| 2017/01/16 | 3,330 | 3,330 | 3,260 | 3,265 | -45 | -1.4% | 2,200 |
| 2017/01/13 | 3,310 | 3,340 | 3,280 | 3,310 | +10 | +0.3% | 1,400 |
| 2017/01/12 | 3,305 | 3,305 | 3,300 | 3,300 | -10 | -0.3% | 300 |
| 2017/01/11 | 3,275 | 3,310 | 3,275 | 3,310 | ±0 | ±0% | 1,100 |
| 2017/01/10 | 3,270 | 3,310 | 3,265 | 3,310 | +5 | +0.2% | 2,700 |
| 2017/01/06 | 3,315 | 3,315 | 3,300 | 3,305 | -10 | -0.3% | 1,200 |
| 2017/01/05 | 3,300 | 3,315 | 3,250 | 3,315 | +25 | +0.8% | 2,600 |
| 2017/01/04 | 3,285 | 3,295 | 3,285 | 3,290 | +20 | +0.6% | 500 |
| 2016/12/30 | 3,200 | 3,285 | 3,165 | 3,270 | +110 | +3.5% | 900 |
| 2016/12/29 | 3,200 | 3,200 | 3,160 | 3,160 | -20 | -0.6% | 400 |
| 2016/12/28 | 3,180 | 3,180 | 3,180 | 3,180 | -70 | -2.2% | 300 |
| 2016/12/27 | 3,200 | 3,255 | 3,200 | 3,250 | -10 | -0.3% | 800 |
| 2016/12/26 | 3,200 | 3,260 | 3,200 | 3,260 | +60 | +1.9% | 1,400 |
| 2016/12/22 | 3,195 | 3,200 | 3,190 | 3,200 | -10 | -0.3% | 1,200 |
| 2016/12/21 | 3,200 | 3,210 | 3,200 | 3,210 | +5 | +0.2% | 900 |
| 2016/12/20 | 3,200 | 3,215 | 3,200 | 3,205 | +25 | +0.8% | 700 |
| 2016/12/19 | 3,120 | 3,180 | 3,120 | 3,180 | +55 | +1.8% | 1,100 |
| 2016/12/16 | 3,125 | 3,125 | 3,125 | 3,125 | -55 | -1.7% | 500 |
| 2016/12/15 | 3,180 | 3,185 | 3,180 | 3,180 | +5 | +0.2% | 1,100 |
| 2016/12/14 | 3,130 | 3,175 | 3,125 | 3,175 | -25 | -0.8% | 1,100 |
| 2016/12/13 | 3,130 | 3,215 | 3,110 | 3,200 | -50 | -1.5% | 2,700 |
| 2016/12/12 | 3,295 | 3,295 | 3,225 | 3,250 | +50 | +1.6% | 2,400 |
| 2016/12/09 | 3,135 | 3,200 | 3,135 | 3,200 | +65 | +2.1% | 2,600 |
| 2016/12/08 | 3,100 | 3,135 | 3,100 | 3,135 | +35 | +1.1% | 1,500 |
| 2016/12/07 | 3,060 | 3,100 | 3,060 | 3,100 | +85 | +2.8% | 1,800 |
| 2016/12/06 | 3,065 | 3,070 | 3,005 | 3,015 | -45 | -1.5% | 2,400 |
| 2016/12/05 | 3,130 | 3,130 | 3,060 | 3,060 | +25 | +0.8% | 700 |
| 2016/12/02 | 3,050 | 3,050 | 3,030 | 3,035 | -20 | -0.7% | 300 |
| 2016/12/01 | 3,100 | 3,100 | 3,055 | 3,055 | -25 | -0.8% | 2,700 |
2051～
2100
件表示中 / 3735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 | +3.3% | +6.7% | 0.79% | 13.85倍 | 1.15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 |
| アシロ | 181,200円 | +31.9% | +295.3% | 1.87% | 15.91倍 | 4.89倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＹＣＰ | 60,600円 | - | - | - | - | - |
|
- |
| 日エコシステム | 151,200円 | +26.0% | +6.3% | 1.17% | 18.82倍 | 2.25倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
