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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/21 | 3,310 | 3,310 | 3,310 | 3,310 | - | - | 600 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 3,375 | 3,375 | 3,310 | 3,310 | -5 | -0.2% | 500 |
| 2023/06/16 | 3,310 | 3,400 | 3,310 | 3,315 | -5 | -0.2% | 2,600 |
| 2023/06/15 | 3,325 | 3,345 | 3,320 | 3,320 | -5 | -0.2% | 900 |
| 2023/06/14 | 3,340 | 3,340 | 3,325 | 3,325 | +5 | +0.2% | 900 |
| 2023/06/13 | 3,320 | 3,320 | 3,320 | 3,320 | -25 | -0.7% | 100 |
| 2023/06/12 | 3,350 | 3,350 | 3,345 | 3,345 | ±0 | ±0% | 1,100 |
| 2023/06/09 | 3,345 | 3,345 | 3,315 | 3,345 | ±0 | ±0% | 400 |
| 2023/06/08 | 3,340 | 3,345 | 3,340 | 3,345 | ±0 | ±0% | 300 |
| 2023/06/07 | 3,315 | 3,345 | 3,305 | 3,345 | - | - | 800 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 3,345 | 3,345 | 3,310 | 3,310 | ±0 | ±0% | 200 |
401～
450
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
