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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 1,150 | 1,162 | 1,123 | 1,143 | -7 | -0.6% | 205,800 |
| 2022/12/09 | 1,145 | 1,197 | 1,141 | 1,150 | +4 | +0.3% | 372,200 |
| 2022/12/08 | 1,144 | 1,154 | 1,132 | 1,146 | +3 | +0.3% | 139,000 |
| 2022/12/07 | 1,139 | 1,155 | 1,132 | 1,143 | -15 | -1.3% | 163,200 |
| 2022/12/06 | 1,128 | 1,179 | 1,110 | 1,158 | +23 | +2% | 305,100 |
| 2022/12/05 | 1,143 | 1,143 | 1,106 | 1,135 | -10 | -0.9% | 245,500 |
| 2022/12/02 | 1,199 | 1,199 | 1,137 | 1,145 | -60 | -5% | 374,100 |
| 2022/12/01 | 1,256 | 1,256 | 1,194 | 1,205 | -21 | -1.7% | 222,000 |
| 2022/11/30 | 1,256 | 1,262 | 1,222 | 1,226 | -31 | -2.5% | 240,100 |
| 2022/11/29 | 1,231 | 1,264 | 1,217 | 1,257 | +15 | +1.2% | 183,600 |
| 2022/11/28 | 1,258 | 1,265 | 1,229 | 1,242 | -22 | -1.7% | 183,300 |
| 2022/11/25 | 1,236 | 1,265 | 1,235 | 1,264 | +29 | +2.3% | 99,300 |
| 2022/11/24 | 1,216 | 1,247 | 1,216 | 1,235 | +26 | +2.2% | 137,600 |
| 2022/11/22 | 1,196 | 1,217 | 1,192 | 1,209 | +14 | +1.2% | 80,800 |
| 2022/11/21 | 1,194 | 1,200 | 1,181 | 1,195 | +4 | +0.3% | 87,900 |
| 2022/11/18 | 1,202 | 1,212 | 1,186 | 1,191 | -15 | -1.2% | 99,500 |
| 2022/11/17 | 1,181 | 1,221 | 1,181 | 1,206 | +21 | +1.8% | 79,500 |
| 2022/11/16 | 1,177 | 1,194 | 1,176 | 1,185 | +1 | +0.1% | 95,000 |
| 2022/11/15 | 1,198 | 1,200 | 1,175 | 1,184 | -20 | -1.7% | 120,400 |
| 2022/11/14 | 1,232 | 1,235 | 1,203 | 1,204 | +9 | +0.8% | 153,100 |
| 2022/11/11 | 1,210 | 1,211 | 1,170 | 1,195 | +18 | +1.5% | 194,500 |
| 2022/11/10 | 1,158 | 1,188 | 1,150 | 1,177 | +8 | +0.7% | 207,800 |
| 2022/11/09 | 1,222 | 1,225 | 1,161 | 1,169 | -61 | -5% | 209,200 |
| 2022/11/08 | 1,255 | 1,273 | 1,227 | 1,230 | -21 | -1.7% | 108,600 |
| 2022/11/07 | 1,241 | 1,262 | 1,212 | 1,251 | -7 | -0.6% | 136,800 |
| 2022/11/04 | 1,289 | 1,301 | 1,257 | 1,258 | -50 | -3.8% | 180,700 |
| 2022/11/02 | 1,243 | 1,325 | 1,238 | 1,308 | +73 | +5.9% | 339,000 |
| 2022/11/01 | 1,179 | 1,267 | 1,179 | 1,235 | +96 | +8.4% | 380,200 |
| 2022/10/31 | 1,144 | 1,159 | 1,129 | 1,139 | +21 | +1.9% | 158,600 |
| 2022/10/28 | 1,111 | 1,127 | 1,104 | 1,118 | +3 | +0.3% | 265,300 |
| 2022/10/27 | 1,115 | 1,131 | 1,111 | 1,115 | ±0 | ±0% | 151,400 |
| 2022/10/26 | 1,157 | 1,167 | 1,115 | 1,115 | -32 | -2.8% | 130,100 |
| 2022/10/25 | 1,149 | 1,170 | 1,124 | 1,147 | +3 | +0.3% | 243,300 |
| 2022/10/24 | 1,151 | 1,154 | 1,134 | 1,144 | -1 | -0.1% | 155,400 |
| 2022/10/21 | 1,153 | 1,157 | 1,141 | 1,145 | -18 | -1.5% | 144,500 |
| 2022/10/20 | 1,199 | 1,201 | 1,154 | 1,163 | -46 | -3.8% | 202,300 |
| 2022/10/19 | 1,262 | 1,262 | 1,209 | 1,209 | -53 | -4.2% | 253,200 |
| 2022/10/18 | 1,252 | 1,279 | 1,244 | 1,262 | +18 | +1.4% | 220,000 |
| 2022/10/17 | 1,250 | 1,272 | 1,225 | 1,244 | -44 | -3.4% | 226,100 |
| 2022/10/14 | 1,236 | 1,294 | 1,233 | 1,288 | +79 | +6.5% | 215,700 |
| 2022/10/13 | 1,226 | 1,226 | 1,195 | 1,209 | -23 | -1.9% | 161,100 |
| 2022/10/12 | 1,213 | 1,238 | 1,192 | 1,232 | +15 | +1.2% | 97,100 |
| 2022/10/11 | 1,234 | 1,242 | 1,199 | 1,217 | -17 | -1.4% | 165,100 |
| 2022/10/07 | 1,221 | 1,246 | 1,219 | 1,234 | -11 | -0.9% | 82,600 |
| 2022/10/06 | 1,242 | 1,268 | 1,240 | 1,245 | +6 | +0.5% | 66,900 |
| 2022/10/05 | 1,281 | 1,295 | 1,234 | 1,239 | -31 | -2.4% | 116,400 |
| 2022/10/04 | 1,224 | 1,284 | 1,224 | 1,270 | +61 | +5% | 129,700 |
| 2022/10/03 | 1,227 | 1,247 | 1,190 | 1,209 | -5 | -0.4% | 121,700 |
| 2022/09/30 | 1,215 | 1,241 | 1,212 | 1,214 | -22 | -1.8% | 88,800 |
| 2022/09/29 | 1,248 | 1,258 | 1,230 | 1,236 | +32 | +2.7% | 90,800 |
651～
700
件表示中 / 5268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 | 71,500円 | -24.8% | -0.9% | 0.84% | 11.56倍 | 0.74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 |
| Ｖコマース | 82,700円 | -24.7% | -63.6% | 5.93% | 8.54倍 | 1.27倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ジーニー | 155,100円 | +35.2% | +14.7% | 0.00% | 9.58倍 | 2.38倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| アドベンチャ | 340,500円 | +4.5% | +38.9% | 0.59% | 19.48倍 | 2.17倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| タナベコンサル | 79,300円 | +10.0% | +13.3% | 3.28% | 24.01倍 | 2.41倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
