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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,250 | 1,250 | 1,187 | 1,204 | -54 | -4.3% | 158,600 |
| 2022/09/27 | 1,212 | 1,261 | 1,177 | 1,258 | +64 | +5.4% | 240,700 |
| 2022/09/26 | 1,213 | 1,221 | 1,179 | 1,194 | -54 | -4.3% | 256,500 |
| 2022/09/22 | 1,231 | 1,254 | 1,212 | 1,248 | +5 | +0.4% | 233,700 |
| 2022/09/21 | 1,226 | 1,257 | 1,222 | 1,243 | -4 | -0.3% | 210,900 |
| 2022/09/20 | 1,263 | 1,270 | 1,230 | 1,247 | -12 | -1% | 134,500 |
| 2022/09/16 | 1,280 | 1,298 | 1,255 | 1,259 | -31 | -2.4% | 206,700 |
| 2022/09/15 | 1,244 | 1,290 | 1,244 | 1,290 | +46 | +3.7% | 171,700 |
| 2022/09/14 | 1,200 | 1,261 | 1,200 | 1,244 | ±0 | ±0% | 201,200 |
| 2022/09/13 | 1,187 | 1,247 | 1,186 | 1,244 | +45 | +3.8% | 278,000 |
| 2022/09/12 | 1,172 | 1,200 | 1,164 | 1,199 | +41 | +3.5% | 145,600 |
| 2022/09/09 | 1,118 | 1,163 | 1,118 | 1,158 | +58 | +5.3% | 195,500 |
| 2022/09/08 | 1,066 | 1,110 | 1,066 | 1,100 | +45 | +4.3% | 184,200 |
| 2022/09/07 | 1,055 | 1,055 | 1,037 | 1,055 | -6 | -0.6% | 129,500 |
| 2022/09/06 | 1,074 | 1,087 | 1,052 | 1,061 | -6 | -0.6% | 178,600 |
| 2022/09/05 | 1,085 | 1,094 | 1,067 | 1,067 | -24 | -2.2% | 186,400 |
| 2022/09/02 | 1,098 | 1,100 | 1,025 | 1,091 | -12 | -1.1% | 750,000 |
| 2022/09/01 | 1,140 | 1,143 | 1,102 | 1,103 | -54 | -4.7% | 239,500 |
| 2022/08/31 | 1,164 | 1,166 | 1,134 | 1,157 | -27 | -2.3% | 246,200 |
| 2022/08/30 | 1,156 | 1,202 | 1,149 | 1,184 | +31 | +2.7% | 325,200 |
| 2022/08/29 | 1,169 | 1,178 | 1,145 | 1,153 | -51 | -4.2% | 223,200 |
| 2022/08/26 | 1,191 | 1,206 | 1,170 | 1,204 | +6 | +0.5% | 223,200 |
| 2022/08/25 | 1,177 | 1,232 | 1,177 | 1,198 | +23 | +2% | 333,200 |
| 2022/08/24 | 1,144 | 1,179 | 1,144 | 1,175 | +37 | +3.3% | 226,900 |
| 2022/08/23 | 1,102 | 1,145 | 1,100 | 1,138 | +28 | +2.5% | 183,400 |
| 2022/08/22 | 1,132 | 1,132 | 1,090 | 1,110 | -36 | -3.1% | 236,600 |
| 2022/08/19 | 1,165 | 1,166 | 1,145 | 1,146 | -17 | -1.5% | 124,800 |
| 2022/08/18 | 1,186 | 1,192 | 1,161 | 1,163 | -24 | -2% | 130,600 |
| 2022/08/17 | 1,189 | 1,191 | 1,173 | 1,187 | -1 | -0.1% | 148,400 |
| 2022/08/16 | 1,174 | 1,194 | 1,172 | 1,188 | +15 | +1.3% | 80,400 |
| 2022/08/15 | 1,177 | 1,185 | 1,163 | 1,173 | ±0 | ±0% | 113,000 |
| 2022/08/12 | 1,163 | 1,187 | 1,155 | 1,173 | +18 | +1.6% | 191,600 |
| 2022/08/10 | 1,179 | 1,179 | 1,147 | 1,155 | -25 | -2.1% | 173,300 |
| 2022/08/09 | 1,192 | 1,206 | 1,180 | 1,180 | -5 | -0.4% | 123,000 |
| 2022/08/08 | 1,221 | 1,222 | 1,185 | 1,185 | -35 | -2.9% | 132,100 |
| 2022/08/05 | 1,237 | 1,249 | 1,220 | 1,220 | -26 | -2.1% | 149,800 |
| 2022/08/04 | 1,260 | 1,263 | 1,215 | 1,246 | +1 | +0.1% | 213,400 |
| 2022/08/03 | 1,280 | 1,293 | 1,245 | 1,245 | -31 | -2.4% | 232,800 |
| 2022/08/02 | 1,356 | 1,357 | 1,276 | 1,276 | -85 | -6.2% | 289,200 |
| 2022/08/01 | 1,367 | 1,401 | 1,347 | 1,361 | -14 | -1% | 335,400 |
| 2022/07/29 | 1,379 | 1,409 | 1,375 | 1,375 | -1 | -0.1% | 108,600 |
| 2022/07/28 | 1,364 | 1,388 | 1,363 | 1,376 | +19 | +1.4% | 109,700 |
| 2022/07/27 | 1,323 | 1,362 | 1,323 | 1,357 | +32 | +2.4% | 72,700 |
| 2022/07/26 | 1,345 | 1,352 | 1,324 | 1,325 | -8 | -0.6% | 87,700 |
| 2022/07/25 | 1,340 | 1,367 | 1,331 | 1,333 | -11 | -0.8% | 99,000 |
| 2022/07/22 | 1,328 | 1,348 | 1,314 | 1,344 | +14 | +1.1% | 109,600 |
| 2022/07/21 | 1,323 | 1,349 | 1,323 | 1,330 | +10 | +0.8% | 83,100 |
| 2022/07/20 | 1,316 | 1,333 | 1,314 | 1,320 | +34 | +2.6% | 92,700 |
| 2022/07/19 | 1,284 | 1,289 | 1,262 | 1,286 | +11 | +0.9% | 85,500 |
| 2022/07/15 | 1,281 | 1,291 | 1,255 | 1,275 | -2 | -0.2% | 107,200 |
701～
750
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
