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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 3,515 | 3,530 | 3,515 | 3,515 | ±0 | ±0% | 600 |
| 2023/11/14 | 3,500 | 3,535 | 3,500 | 3,515 | -20 | -0.6% | 700 |
| 2023/11/13 | 3,530 | 3,535 | 3,530 | 3,535 | +5 | +0.1% | 200 |
| 2023/11/10 | 3,535 | 3,535 | 3,510 | 3,530 | +15 | +0.4% | 1,400 |
| 2023/11/09 | 3,535 | 3,535 | 3,515 | 3,515 | -5 | -0.1% | 400 |
| 2023/11/08 | 3,540 | 3,540 | 3,520 | 3,520 | +5 | +0.1% | 700 |
| 2023/11/07 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2023/11/06 | 3,515 | 3,550 | 3,515 | 3,515 | ±0 | ±0% | 800 |
| 2023/11/02 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2023/11/01 | 3,555 | 3,555 | 3,515 | 3,515 | +15 | +0.4% | 300 |
| 2023/10/31 | 3,485 | 3,510 | 3,485 | 3,500 | -5 | -0.1% | 600 |
| 2023/10/30 | 3,565 | 3,565 | 3,505 | 3,505 | -60 | -1.7% | 600 |
| 2023/10/27 | 3,445 | 3,580 | 3,445 | 3,565 | +115 | +3.3% | 7,200 |
301～
350
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
