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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,460 | 3,460 | 3,450 | 3,460 | +50 | +1.5% | 600 |
| 2023/04/06 | 3,410 | 3,410 | 3,410 | 3,410 | ±0 | ±0% | 200 |
| 2023/04/05 | 3,435 | 3,435 | 3,410 | 3,410 | -20 | -0.6% | 400 |
| 2023/04/04 | 3,370 | 3,490 | 3,370 | 3,430 | - | - | 1,500 |
| 2023/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/31 | 3,350 | 3,410 | 3,350 | 3,395 | +45 | +1.3% | 1,000 |
| 2023/03/30 | 3,355 | 3,400 | 3,340 | 3,350 | -160 | -4.6% | 3,700 |
| 2023/03/29 | 3,520 | 3,520 | 3,480 | 3,510 | ±0 | ±0% | 3,000 |
| 2023/03/28 | 3,520 | 3,520 | 3,470 | 3,510 | -10 | -0.3% | 1,900 |
| 2023/03/27 | 3,515 | 3,525 | 3,515 | 3,520 | +5 | +0.1% | 1,800 |
| 2023/03/24 | 3,520 | 3,520 | 3,515 | 3,515 | +15 | +0.4% | 700 |
| 2023/03/23 | 3,490 | 3,510 | 3,490 | 3,500 | ±0 | ±0% | 900 |
| 2023/03/22 | 3,495 | 3,500 | 3,460 | 3,500 | +10 | +0.3% | 2,300 |
| 2023/03/20 | 3,495 | 3,495 | 3,430 | 3,490 | +60 | +1.7% | 700 |
| 2023/03/17 | 3,450 | 3,480 | 3,430 | 3,430 | +40 | +1.2% | 1,500 |
| 2023/03/16 | 3,485 | 3,485 | 3,390 | 3,390 | -90 | -2.6% | 1,300 |
| 2023/03/15 | 3,480 | 3,480 | 3,480 | 3,480 | +5 | +0.1% | 300 |
| 2023/03/14 | 3,470 | 3,475 | 3,470 | 3,475 | +5 | +0.1% | 1,000 |
| 2023/03/13 | 3,495 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 1,000 |
| 2023/03/10 | 3,470 | 3,475 | 3,450 | 3,475 | +25 | +0.7% | 2,200 |
| 2023/03/09 | 3,445 | 3,500 | 3,425 | 3,450 | +10 | +0.3% | 3,400 |
| 2023/03/08 | 3,430 | 3,440 | 3,420 | 3,440 | +10 | +0.3% | 1,100 |
| 2023/03/07 | 3,410 | 3,450 | 3,400 | 3,430 | +35 | +1% | 1,700 |
| 2023/03/06 | 3,450 | 3,450 | 3,380 | 3,395 | ±0 | ±0% | 3,900 |
| 2023/03/03 | 3,300 | 3,440 | 3,300 | 3,395 | +85 | +2.6% | 4,200 |
| 2023/03/02 | 3,290 | 3,320 | 3,290 | 3,310 | +50 | +1.5% | 800 |
| 2023/03/01 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 600 |
| 2023/02/28 | 3,340 | 3,340 | 3,300 | 3,300 | -40 | -1.2% | 300 |
| 2023/02/27 | 3,245 | 3,340 | 3,245 | 3,340 | +120 | +3.7% | 2,000 |
| 2023/02/24 | 3,210 | 3,220 | 3,210 | 3,220 | +15 | +0.5% | 400 |
| 2023/02/22 | 3,200 | 3,205 | 3,190 | 3,205 | +10 | +0.3% | 900 |
| 2023/02/21 | 3,175 | 3,195 | 3,175 | 3,195 | +35 | +1.1% | 1,100 |
| 2023/02/20 | 3,160 | 3,160 | 3,160 | 3,160 | +10 | +0.3% | 100 |
| 2023/02/17 | 3,200 | 3,200 | 3,150 | 3,150 | -5 | -0.2% | 800 |
| 2023/02/16 | 3,120 | 3,200 | 3,120 | 3,155 | +50 | +1.6% | 2,900 |
| 2023/02/15 | 3,100 | 3,110 | 3,100 | 3,105 | -5 | -0.2% | 400 |
| 2023/02/14 | 3,100 | 3,110 | 3,100 | 3,110 | +10 | +0.3% | 400 |
| 2023/02/13 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 200 |
| 2023/02/10 | 3,110 | 3,110 | 3,100 | 3,100 | +10 | +0.3% | 1,100 |
| 2023/02/09 | 3,100 | 3,100 | 3,090 | 3,090 | ±0 | ±0% | 400 |
| 2023/02/08 | 3,090 | 3,095 | 3,070 | 3,090 | +20 | +0.7% | 400 |
| 2023/02/07 | 3,110 | 3,110 | 3,065 | 3,070 | -45 | -1.4% | 1,300 |
| 2023/02/06 | 3,115 | 3,115 | 3,115 | 3,115 | +55 | +1.8% | 400 |
| 2023/02/03 | 3,095 | 3,095 | 3,060 | 3,060 | -20 | -0.6% | 600 |
| 2023/02/02 | 3,080 | 3,080 | 3,080 | 3,080 | +5 | +0.2% | 100 |
| 2023/02/01 | 3,080 | 3,080 | 3,075 | 3,075 | +5 | +0.2% | 300 |
| 2023/01/31 | 3,070 | 3,075 | 3,065 | 3,070 | +15 | +0.5% | 400 |
| 2023/01/30 | 3,045 | 3,055 | 3,045 | 3,055 | +10 | +0.3% | 500 |
| 2023/01/27 | 3,055 | 3,100 | 3,045 | 3,045 | -40 | -1.3% | 2,300 |
| 2023/01/26 | 3,085 | 3,085 | 3,085 | 3,085 | ±0 | ±0% | 400 |
401～
450
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
