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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,515 | 3,525 | 3,505 | 3,505 | ±0 | ±0% | 1,000 |
| 2023/08/31 | 3,540 | 3,560 | 3,505 | 3,505 | -25 | -0.7% | 2,300 |
| 2023/08/30 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 700 |
| 2023/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/28 | 3,540 | 3,645 | 3,530 | 3,545 | -65 | -1.8% | 2,900 |
| 2023/08/25 | 3,455 | 3,725 | 3,445 | 3,610 | +160 | +4.6% | 18,300 |
| 2023/08/24 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2023/08/23 | 3,480 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2023/08/22 | 3,465 | 3,465 | 3,465 | 3,465 | +15 | +0.4% | 100 |
| 2023/08/21 | 3,450 | 3,450 | 3,450 | 3,450 | -20 | -0.6% | 300 |
| 2023/08/18 | 3,430 | 3,470 | 3,430 | 3,470 | +15 | +0.4% | 500 |
| 2023/08/17 | 3,480 | 3,480 | 3,435 | 3,455 | +5 | +0.1% | 1,300 |
| 2023/08/16 | 3,430 | 3,450 | 3,430 | 3,450 | +15 | +0.4% | 1,200 |
| 2023/08/15 | 3,420 | 3,440 | 3,420 | 3,435 | +25 | +0.7% | 1,000 |
| 2023/08/14 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 200 |
| 2023/08/10 | 3,395 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 1,500 |
| 2023/08/09 | 3,395 | 3,395 | 3,380 | 3,390 | +25 | +0.7% | 1,400 |
| 2023/08/08 | 3,365 | 3,365 | 3,365 | 3,365 | +10 | +0.3% | 200 |
| 2023/08/07 | 3,355 | 3,355 | 3,355 | 3,355 | +20 | +0.6% | 600 |
| 2023/08/04 | 3,345 | 3,370 | 3,335 | 3,335 | -10 | -0.3% | 1,000 |
| 2023/08/03 | 3,345 | 3,345 | 3,345 | 3,345 | +10 | +0.3% | 400 |
| 2023/08/02 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 200 |
| 2023/08/01 | 3,370 | 3,370 | 3,330 | 3,335 | +5 | +0.2% | 700 |
| 2023/07/31 | 3,470 | 3,470 | 3,305 | 3,330 | -140 | -4% | 7,100 |
| 2023/07/28 | 3,420 | 3,675 | 3,330 | 3,470 | +55 | +1.6% | 10,500 |
| 2023/07/27 | 3,385 | 3,420 | 3,385 | 3,415 | ±0 | ±0% | 600 |
| 2023/07/26 | 3,410 | 3,415 | 3,410 | 3,415 | +5 | +0.1% | 900 |
| 2023/07/25 | 3,400 | 3,410 | 3,365 | 3,410 | +10 | +0.3% | 1,200 |
| 2023/07/24 | 3,380 | 3,400 | 3,380 | 3,400 | +50 | +1.5% | 1,200 |
| 2023/07/21 | 3,370 | 3,370 | 3,350 | 3,350 | -40 | -1.2% | 200 |
| 2023/07/20 | 3,380 | 3,390 | 3,380 | 3,390 | +45 | +1.3% | 500 |
| 2023/07/19 | 3,375 | 3,375 | 3,345 | 3,345 | +10 | +0.3% | 800 |
| 2023/07/18 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 200 |
| 2023/07/14 | 3,380 | 3,380 | 3,335 | 3,335 | -40 | -1.2% | 500 |
| 2023/07/13 | 3,350 | 3,375 | 3,350 | 3,375 | ±0 | ±0% | 300 |
| 2023/07/12 | 3,320 | 3,375 | 3,320 | 3,375 | +55 | +1.7% | 300 |
| 2023/07/11 | 3,330 | 3,330 | 3,320 | 3,320 | -30 | -0.9% | 700 |
| 2023/07/10 | 3,350 | 3,350 | 3,325 | 3,350 | ±0 | ±0% | 2,100 |
| 2023/07/07 | 3,320 | 3,350 | 3,315 | 3,350 | +30 | +0.9% | 1,600 |
| 2023/07/06 | 3,325 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 1,700 |
| 2023/07/05 | 3,320 | 3,320 | 3,320 | 3,320 | +5 | +0.2% | 400 |
| 2023/07/04 | 3,350 | 3,350 | 3,315 | 3,315 | -35 | -1% | 200 |
| 2023/07/03 | 3,350 | 3,365 | 3,330 | 3,350 | +40 | +1.2% | 600 |
| 2023/06/30 | 3,320 | 3,320 | 3,310 | 3,310 | -25 | -0.7% | 800 |
| 2023/06/29 | 3,345 | 3,345 | 3,335 | 3,335 | - | - | 400 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 3,300 | 3,300 | 3,300 | 3,300 | -40 | -1.2% | 1,100 |
| 2023/06/26 | 3,340 | 3,340 | 3,340 | 3,340 | -50 | -1.5% | 300 |
| 2023/06/23 | 3,390 | 3,390 | 3,390 | 3,390 | +55 | +1.6% | 1,000 |
| 2023/06/22 | 3,370 | 3,370 | 3,335 | 3,335 | +25 | +0.8% | 400 |
301～
350
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
