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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 277 | 280 | 277 | 280 | +4 | +1.4% | 5,000 |
| 2016/07/01 | 276 | 276 | 276 | 276 | -1 | -0.4% | 3,000 |
| 2016/06/30 | 276 | 277 | 276 | 277 | +2 | +0.7% | 6,000 |
| 2016/06/29 | 275 | 275 | 275 | 275 | +1 | +0.4% | 1,000 |
| 2016/06/28 | 272 | 275 | 272 | 274 | +1 | +0.4% | 4,000 |
| 2016/06/27 | 276 | 276 | 267 | 273 | -3 | -1.1% | 19,000 |
| 2016/06/24 | 280 | 280 | 275 | 276 | -8 | -2.8% | 7,000 |
| 2016/06/23 | 277 | 284 | 277 | 284 | +4 | +1.4% | 2,000 |
| 2016/06/22 | 280 | 280 | 280 | 280 | ±0 | ±0% | 2,000 |
| 2016/06/21 | 280 | 280 | 280 | 280 | +3 | +1.1% | 1,000 |
| 2016/06/20 | 277 | 277 | 276 | 277 | ±0 | ±0% | 4,000 |
| 2016/06/17 | 277 | 280 | 277 | 277 | -2 | -0.7% | 7,000 |
| 2016/06/16 | 280 | 280 | 279 | 279 | -2 | -0.7% | 8,000 |
| 2016/06/15 | 280 | 284 | 279 | 281 | +1 | +0.4% | 11,000 |
| 2016/06/14 | 280 | 280 | 278 | 280 | -2 | -0.7% | 6,000 |
| 2016/06/13 | 286 | 286 | 282 | 282 | -5 | -1.7% | 2,000 |
| 2016/06/10 | 291 | 291 | 284 | 287 | -1 | -0.3% | 14,000 |
| 2016/06/09 | 289 | 289 | 285 | 288 | +4 | +1.4% | 4,000 |
| 2016/06/08 | 287 | 287 | 284 | 284 | -2 | -0.7% | 2,000 |
| 2016/06/07 | 286 | 286 | 286 | 286 | +1 | +0.4% | 2,000 |
| 2016/06/06 | 278 | 285 | 278 | 285 | +7 | +2.5% | 8,000 |
| 2016/06/03 | 279 | 281 | 278 | 278 | ±0 | ±0% | 5,000 |
| 2016/06/02 | 278 | 278 | 278 | 278 | ±0 | ±0% | 5,000 |
| 2016/06/01 | 278 | 278 | 278 | 278 | ±0 | ±0% | 1,000 |
| 2016/05/31 | 282 | 282 | 277 | 278 | +1 | +0.4% | 7,000 |
| 2016/05/30 | 276 | 278 | 276 | 277 | -7 | -2.5% | 12,000 |
| 2016/05/27 | 284 | 284 | 284 | 284 | ±0 | ±0% | 1,000 |
| 2016/05/26 | 284 | 284 | 284 | 284 | +1 | +0.4% | 3,000 |
| 2016/05/25 | 283 | 283 | 283 | 283 | +3 | +1.1% | 2,000 |
| 2016/05/24 | 280 | 280 | 280 | 280 | -3 | -1.1% | 1,000 |
| 2016/05/23 | 283 | 283 | 283 | 283 | - | - | 1,000 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 278 | 278 | 276 | 278 | -3 | -1.1% | 7,000 |
| 2016/05/18 | 280 | 281 | 280 | 281 | +2 | +0.7% | 3,000 |
| 2016/05/17 | 279 | 279 | 279 | 279 | ±0 | ±0% | 1,000 |
| 2016/05/16 | 278 | 279 | 276 | 279 | -2 | -0.7% | 10,000 |
| 2016/05/13 | 280 | 281 | 280 | 281 | +2 | +0.7% | 3,000 |
| 2016/05/12 | 279 | 279 | 279 | 279 | -1 | -0.4% | 3,000 |
| 2016/05/11 | 280 | 280 | 280 | 280 | -1 | -0.4% | 1,000 |
| 2016/05/10 | 285 | 285 | 281 | 281 | -1 | -0.4% | 14,000 |
| 2016/05/09 | 276 | 282 | 276 | 282 | +7 | +2.5% | 10,000 |
| 2016/05/06 | 278 | 278 | 275 | 275 | -4 | -1.4% | 14,000 |
| 2016/05/02 | 284 | 284 | 276 | 279 | -6 | -2.1% | 29,000 |
| 2016/04/28 | 285 | 285 | 285 | 285 | +2 | +0.7% | 2,000 |
| 2016/04/27 | 283 | 283 | 283 | 283 | -5 | -1.7% | 2,000 |
| 2016/04/26 | 288 | 288 | 288 | 288 | -1 | -0.3% | 2,000 |
| 2016/04/25 | 285 | 289 | 285 | 289 | +7 | +2.5% | 13,000 |
| 2016/04/22 | 285 | 285 | 281 | 282 | -3 | -1.1% | 7,000 |
| 2016/04/21 | 282 | 285 | 282 | 285 | ±0 | ±0% | 2,000 |
| 2016/04/20 | 285 | 287 | 282 | 285 | +4 | +1.4% | 8,000 |
2201～
2250
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
