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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,284 | 1,290 | 1,274 | 1,277 | -23 | -1.8% | 95,100 |
| 2022/07/13 | 1,272 | 1,310 | 1,272 | 1,300 | +31 | +2.4% | 76,500 |
| 2022/07/12 | 1,276 | 1,288 | 1,254 | 1,269 | -33 | -2.5% | 160,600 |
| 2022/07/11 | 1,261 | 1,306 | 1,261 | 1,302 | +53 | +4.2% | 120,000 |
| 2022/07/08 | 1,247 | 1,268 | 1,237 | 1,249 | +21 | +1.7% | 153,200 |
| 2022/07/07 | 1,258 | 1,259 | 1,191 | 1,228 | -35 | -2.8% | 278,700 |
| 2022/07/06 | 1,249 | 1,280 | 1,243 | 1,263 | +3 | +0.2% | 124,700 |
| 2022/07/05 | 1,257 | 1,283 | 1,250 | 1,260 | +10 | +0.8% | 133,800 |
| 2022/07/04 | 1,243 | 1,276 | 1,237 | 1,250 | +21 | +1.7% | 162,200 |
| 2022/07/01 | 1,238 | 1,253 | 1,214 | 1,229 | -15 | -1.2% | 195,200 |
| 2022/06/30 | 1,248 | 1,278 | 1,244 | 1,244 | -9 | -0.7% | 171,700 |
| 2022/06/29 | 1,220 | 1,257 | 1,218 | 1,253 | +37 | +3% | 225,300 |
| 2022/06/28 | 1,196 | 1,221 | 1,194 | 1,216 | +18 | +1.5% | 104,100 |
| 2022/06/27 | 1,193 | 1,215 | 1,182 | 1,198 | +28 | +2.4% | 114,000 |
| 2022/06/24 | 1,128 | 1,170 | 1,094 | 1,170 | +45 | +4% | 254,700 |
| 2022/06/23 | 1,150 | 1,162 | 1,121 | 1,125 | -67 | -5.6% | 239,600 |
| 2022/06/22 | 1,260 | 1,262 | 1,189 | 1,192 | -65 | -5.2% | 142,600 |
| 2022/06/21 | 1,226 | 1,279 | 1,226 | 1,257 | +36 | +2.9% | 102,000 |
| 2022/06/20 | 1,250 | 1,250 | 1,206 | 1,221 | -30 | -2.4% | 118,600 |
| 2022/06/17 | 1,243 | 1,266 | 1,235 | 1,251 | -39 | -3% | 123,700 |
| 2022/06/16 | 1,288 | 1,314 | 1,278 | 1,290 | +23 | +1.8% | 99,200 |
| 2022/06/15 | 1,290 | 1,295 | 1,260 | 1,267 | -34 | -2.6% | 111,100 |
| 2022/06/14 | 1,296 | 1,309 | 1,275 | 1,301 | -16 | -1.2% | 112,000 |
| 2022/06/13 | 1,329 | 1,343 | 1,301 | 1,317 | -34 | -2.5% | 96,000 |
| 2022/06/10 | 1,368 | 1,368 | 1,335 | 1,351 | -25 | -1.8% | 125,400 |
| 2022/06/09 | 1,393 | 1,418 | 1,376 | 1,376 | -17 | -1.2% | 99,100 |
| 2022/06/08 | 1,393 | 1,411 | 1,371 | 1,393 | +8 | +0.6% | 90,700 |
| 2022/06/07 | 1,414 | 1,429 | 1,383 | 1,385 | -21 | -1.5% | 89,100 |
| 2022/06/06 | 1,367 | 1,409 | 1,359 | 1,406 | +23 | +1.7% | 82,000 |
| 2022/06/03 | 1,370 | 1,385 | 1,348 | 1,383 | +36 | +2.7% | 115,600 |
| 2022/06/02 | 1,338 | 1,357 | 1,333 | 1,347 | -21 | -1.5% | 98,300 |
| 2022/06/01 | 1,333 | 1,375 | 1,327 | 1,368 | +35 | +2.6% | 99,500 |
| 2022/05/31 | 1,339 | 1,365 | 1,329 | 1,333 | -11 | -0.8% | 97,000 |
| 2022/05/30 | 1,338 | 1,358 | 1,325 | 1,344 | +14 | +1.1% | 177,400 |
| 2022/05/27 | 1,330 | 1,341 | 1,309 | 1,330 | +20 | +1.5% | 105,700 |
| 2022/05/26 | 1,286 | 1,345 | 1,286 | 1,310 | +34 | +2.7% | 121,600 |
| 2022/05/25 | 1,296 | 1,299 | 1,268 | 1,276 | -36 | -2.7% | 97,000 |
| 2022/05/24 | 1,330 | 1,332 | 1,301 | 1,312 | -30 | -2.2% | 65,800 |
| 2022/05/23 | 1,307 | 1,346 | 1,307 | 1,342 | +43 | +3.3% | 95,600 |
| 2022/05/20 | 1,281 | 1,299 | 1,256 | 1,299 | -8 | -0.6% | 143,800 |
| 2022/05/19 | 1,270 | 1,329 | 1,270 | 1,307 | -14 | -1.1% | 136,700 |
| 2022/05/18 | 1,340 | 1,340 | 1,295 | 1,321 | -29 | -2.1% | 179,600 |
| 2022/05/17 | 1,347 | 1,411 | 1,335 | 1,350 | +8 | +0.6% | 154,100 |
| 2022/05/16 | 1,330 | 1,369 | 1,311 | 1,342 | +39 | +3% | 168,300 |
| 2022/05/13 | 1,202 | 1,303 | 1,195 | 1,303 | +111 | +9.3% | 367,200 |
| 2022/05/12 | 1,245 | 1,253 | 1,153 | 1,192 | -67 | -5.3% | 337,800 |
| 2022/05/11 | 1,352 | 1,367 | 1,225 | 1,259 | -253 | -16.7% | 565,400 |
| 2022/05/10 | 1,562 | 1,579 | 1,502 | 1,512 | -116 | -7.1% | 203,600 |
| 2022/05/09 | 1,632 | 1,634 | 1,570 | 1,628 | -19 | -1.2% | 145,900 |
| 2022/05/06 | 1,718 | 1,718 | 1,638 | 1,647 | -71 | -4.1% | 206,900 |
751～
800
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% | 19.47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% | 24.02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
