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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,900 | 3,950 | 3,900 | 3,915 | +10 | +0.3% | 1,000 |
| 2024/01/30 | 3,980 | 3,980 | 3,895 | 3,905 | -75 | -1.9% | 4,500 |
| 2024/01/29 | 4,020 | 4,045 | 3,855 | 3,980 | -250 | -5.9% | 20,300 |
| 2024/01/26 | 3,995 | 4,250 | 3,805 | 4,230 | +240 | +6% | 45,100 |
| 2024/01/25 | 3,935 | 3,990 | 3,935 | 3,990 | +40 | +1% | 2,000 |
| 2024/01/24 | 3,925 | 3,950 | 3,925 | 3,950 | +5 | +0.1% | 600 |
| 2024/01/23 | 3,920 | 3,945 | 3,920 | 3,945 | +45 | +1.2% | 400 |
| 2024/01/22 | 3,880 | 3,920 | 3,880 | 3,900 | +20 | +0.5% | 1,100 |
| 2024/01/19 | 3,940 | 3,940 | 3,875 | 3,880 | -90 | -2.3% | 1,400 |
| 2024/01/18 | 3,945 | 3,970 | 3,945 | 3,970 | +25 | +0.6% | 400 |
| 2024/01/17 | 3,950 | 3,980 | 3,920 | 3,945 | -40 | -1% | 1,200 |
| 2024/01/16 | 4,005 | 4,010 | 3,985 | 3,985 | ±0 | ±0% | 1,100 |
| 2024/01/15 | 3,865 | 3,985 | 3,865 | 3,985 | +120 | +3.1% | 1,100 |
| 2024/01/12 | 3,900 | 3,910 | 3,850 | 3,865 | -5 | -0.1% | 2,300 |
| 2024/01/11 | 3,820 | 3,870 | 3,820 | 3,870 | +55 | +1.4% | 800 |
| 2024/01/10 | 3,750 | 3,825 | 3,750 | 3,815 | +30 | +0.8% | 4,100 |
| 2024/01/09 | 3,775 | 3,795 | 3,725 | 3,785 | +40 | +1.1% | 2,800 |
| 2024/01/05 | 3,665 | 3,750 | 3,665 | 3,745 | +80 | +2.2% | 2,200 |
| 2024/01/04 | 3,650 | 3,685 | 3,650 | 3,665 | +25 | +0.7% | 800 |
| 2023/12/29 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 100 |
| 2023/12/28 | 3,645 | 3,645 | 3,620 | 3,640 | +50 | +1.4% | 700 |
| 2023/12/27 | 3,620 | 3,620 | 3,590 | 3,590 | -25 | -0.7% | 600 |
| 2023/12/26 | 3,635 | 3,635 | 3,615 | 3,615 | ±0 | ±0% | 400 |
| 2023/12/25 | 3,640 | 3,640 | 3,615 | 3,615 | -5 | -0.1% | 700 |
| 2023/12/22 | 3,595 | 3,620 | 3,595 | 3,620 | +30 | +0.8% | 500 |
| 2023/12/21 | 3,590 | 3,590 | 3,560 | 3,590 | +30 | +0.8% | 800 |
| 2023/12/20 | 3,560 | 3,560 | 3,560 | 3,560 | +10 | +0.3% | 100 |
| 2023/12/19 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 200 |
| 2023/12/18 | 3,560 | 3,585 | 3,550 | 3,550 | -15 | -0.4% | 500 |
| 2023/12/15 | 3,565 | 3,565 | 3,565 | 3,565 | +15 | +0.4% | 600 |
| 2023/12/14 | 3,570 | 3,570 | 3,550 | 3,550 | -20 | -0.6% | 600 |
| 2023/12/13 | 3,570 | 3,585 | 3,570 | 3,570 | -25 | -0.7% | 1,100 |
| 2023/12/12 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2023/12/11 | 3,610 | 3,635 | 3,595 | 3,595 | ±0 | ±0% | 2,600 |
| 2023/12/08 | 3,585 | 3,595 | 3,570 | 3,595 | +25 | +0.7% | 1,400 |
| 2023/12/07 | 3,565 | 3,570 | 3,565 | 3,570 | +5 | +0.1% | 700 |
| 2023/12/06 | 3,565 | 3,580 | 3,565 | 3,565 | +20 | +0.6% | 700 |
| 2023/12/05 | 3,575 | 3,575 | 3,535 | 3,545 | ±0 | ±0% | 800 |
| 2023/12/04 | 3,550 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 400 |
| 2023/12/01 | 3,540 | 3,580 | 3,540 | 3,545 | -5 | -0.1% | 700 |
| 2023/11/30 | 3,570 | 3,570 | 3,550 | 3,550 | -20 | -0.6% | 700 |
| 2023/11/29 | 3,575 | 3,575 | 3,570 | 3,570 | ±0 | ±0% | 600 |
| 2023/11/28 | 3,555 | 3,570 | 3,540 | 3,570 | +15 | +0.4% | 700 |
| 2023/11/27 | 3,555 | 3,555 | 3,555 | 3,555 | -5 | -0.1% | 200 |
| 2023/11/24 | 3,530 | 3,560 | 3,530 | 3,560 | +20 | +0.6% | 300 |
| 2023/11/22 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 200 |
| 2023/11/21 | 3,580 | 3,580 | 3,540 | 3,540 | +15 | +0.4% | 900 |
| 2023/11/20 | 3,530 | 3,530 | 3,525 | 3,525 | +25 | +0.7% | 300 |
| 2023/11/17 | 3,540 | 3,555 | 3,500 | 3,500 | -15 | -0.4% | 1,500 |
| 2023/11/16 | 3,530 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 400 |
201～
250
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 | 381,000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 | 130,100円 | +9.0% | +6.8% | 3.07% | 20.11倍 | 1.55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 | 85,200円 | +8.7% | +9.5% | 3.29% | 9.97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
該当銘柄がありません
チャート関連のコラム
