東祥の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 183.9 | 185.7 | 183.9 | 185.7 | +2 | +1.1% | 3,067 |
| 2005/04/18 | 185.2 | 186.5 | 183.7 | 183.7 | -4.1 | -2.2% | 14,566 |
| 2005/04/15 | 187.8 | 188.9 | 182.6 | 187.8 | ±0 | ±0% | 14,566 |
| 2005/04/14 | 187.8 | 188.9 | 184.4 | 187.8 | -1.1 | -0.6% | 4,983 |
| 2005/04/13 | 187.3 | 188.9 | 185.2 | 188.9 | +1.1 | +0.6% | 9,967 |
| 2005/04/12 | 185.2 | 187.8 | 185.2 | 187.8 | ±0 | ±0% | 4,217 |
| 2005/04/11 | 185.2 | 187.8 | 182.6 | 187.8 | +5.2 | +2.8% | 11,117 |
| 2005/04/08 | 189.1 | 189.1 | 181.3 | 182.6 | -6.5 | -3.4% | 19,933 |
| 2005/04/07 | 189.1 | 189.1 | 187.8 | 189.1 | +1 | +0.5% | 13,800 |
| 2005/04/06 | 186.5 | 189.1 | 186.5 | 188.1 | +1.6 | +0.9% | 4,983 |
| 2005/04/05 | 189.1 | 189.1 | 185.2 | 186.5 | -1.3 | -0.7% | 33,733 |
| 2005/04/04 | 185.5 | 187.8 | 182.6 | 187.8 | +2.6 | +1.4% | 13,033 |
| 2005/04/01 | 182.6 | 185.5 | 177.4 | 185.2 | +10.4 | +5.9% | 8,433 |
| 2005/03/31 | 182.9 | 186 | 167 | 174.8 | -10.4 | -5.6% | 30,666 |
| 2005/03/30 | 187.8 | 187.8 | 182.6 | 185.2 | -2.6 | -1.4% | 3,833 |
| 2005/03/29 | 186.5 | 187.8 | 186.5 | 187.8 | +1.3 | +0.7% | 2,683 |
| 2005/03/28 | 195.4 | 195.4 | 186.5 | 186.5 | +2.9 | +1.6% | 9,200 |
| 2005/03/25 | 182.4 | 183.6 | 181.9 | 183.6 | +1 | +0.5% | 8,433 |
| 2005/03/24 | 184.5 | 185 | 181.4 | 182.6 | +0.2 | +0.1% | 56,081 |
| 2005/03/23 | 182.6 | 183.1 | 181.7 | 182.4 | +1 | +0.6% | 33,733 |
| 2005/03/22 | 175.5 | 181.4 | 175.5 | 181.4 | +5.9 | +3.4% | 37,106 |
| 2005/03/18 | 175.5 | 175.5 | 175.5 | 175.5 | ±0 | ±0% | 5,903 |
| 2005/03/17 | 175.5 | 175.5 | 172.7 | 175.5 | +0.5 | +0.3% | 10,542 |
| 2005/03/16 | 179.8 | 179.8 | 175 | 175 | -4.3 | -2.4% | 10,963 |
| 2005/03/15 | 179.3 | 180.2 | 179.3 | 179.3 | +0.2 | +0.1% | 18,131 |
| 2005/03/14 | 179.5 | 179.5 | 177.9 | 179.1 | -0.4 | -0.2% | 16,023 |
| 2005/03/11 | 180 | 180 | 179.5 | 179.5 | -0.3 | -0.2% | 7,168 |
| 2005/03/10 | 180.5 | 181.4 | 179.8 | 179.8 | ±0 | ±0% | 25,300 |
| 2005/03/09 | 179.8 | 179.8 | 179.8 | 179.8 | +0.7 | +0.4% | 12,650 |
| 2005/03/08 | 179.3 | 179.3 | 179.1 | 179.1 | ±0 | ±0% | 26,986 |
| 2005/03/07 | 179.1 | 179.8 | 179.1 | 179.1 | +2.2 | +1.2% | 10,120 |
| 2005/03/04 | 177.6 | 177.9 | 176.7 | 176.9 | +0.2 | +0.1% | 64,092 |
| 2005/03/03 | 176.9 | 176.9 | 175.5 | 176.7 | -0.2 | -0.1% | 26,986 |
| 2005/03/02 | 176.9 | 176.9 | 176.2 | 176.9 | +3.5 | +2% | 1,265 |
| 2005/03/01 | 178.3 | 178.3 | 171.9 | 173.4 | -4.5 | -2.5% | 23,613 |
| 2005/02/28 | 177.9 | 178.3 | 177.9 | 177.9 | +2.4 | +1.4% | 42,166 |
| 2005/02/25 | 175.5 | 175.5 | 175.5 | 175.5 | +1.2 | +0.7% | 3,795 |
| 2005/02/24 | 174.3 | 175.5 | 174.3 | 174.3 | -1.2 | -0.7% | 40,058 |
| 2005/02/23 | 175.5 | 175.7 | 175.5 | 175.5 | ±0 | ±0% | 10,120 |
| 2005/02/22 | 175.7 | 176.4 | 175.5 | 175.5 | ±0 | ±0% | 17,710 |
| 2005/02/21 | 177.4 | 177.4 | 175.5 | 175.5 | ±0 | ±0% | 10,542 |
| 2005/02/18 | 174.3 | 175.5 | 173.1 | 175.5 | +5.9 | +3.5% | 9,277 |
| 2005/02/17 | 166 | 173.1 | 165.8 | 169.6 | +3.6 | +2.2% | 33,733 |
| 2005/02/16 | 168.4 | 168.4 | 162.7 | 166 | -4.8 | -2.8% | 28,251 |
| 2005/02/15 | 172.4 | 172.4 | 170.8 | 170.8 | -1.1 | -0.6% | 2,530 |
| 2005/02/14 | 165.3 | 171.9 | 165.3 | 171.9 | +5.9 | +3.6% | 21,926 |
| 2005/02/10 | 169.3 | 169.3 | 164.4 | 166 | -1 | -0.6% | 29,516 |
| 2005/02/09 | 169.6 | 169.6 | 166.7 | 167 | -2.6 | -1.5% | 21,083 |
| 2005/02/08 | 173.1 | 173.1 | 169.6 | 169.6 | -4 | -2.3% | 16,445 |
| 2005/02/07 | 177.6 | 179.1 | 173.4 | 173.6 | -3.3 | -1.9% | 17,710 |
5001～
5050
件表示中 / 5298件
類似銘柄と比較する
現在ご覧いただいている「東 祥」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 祥 | 81,300円 | -24.8% | -0.9% | 0.74% | 13.14倍 | 0.85倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| エイジス | 300,000円 | +9.0% | -19.8% | 3.17% | 12.23倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＭａｃｂｅｅＰ | 218,100円 | +18.1% | +10.0% | 2.52% | 8.05倍 | 2.49倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| 楽 待 | 143,900円 | +10.8% | +14.4% | 0.90% | 22.16倍 | 5.46倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ライク | 148,600円 | +4.6% | +15.8% | 4.04% | 10.37倍 | 1.60倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
