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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 1,710 | 1,729 | 1,704 | 1,718 | -23 | -1.3% | 58,600 |
| 2022/04/28 | 1,736 | 1,751 | 1,695 | 1,741 | +18 | +1% | 60,300 |
| 2022/04/27 | 1,658 | 1,729 | 1,652 | 1,723 | +25 | +1.5% | 95,800 |
| 2022/04/26 | 1,672 | 1,700 | 1,655 | 1,698 | +21 | +1.3% | 68,900 |
| 2022/04/25 | 1,703 | 1,710 | 1,657 | 1,677 | -53 | -3.1% | 91,100 |
| 2022/04/22 | 1,737 | 1,745 | 1,715 | 1,730 | -8 | -0.5% | 42,600 |
| 2022/04/21 | 1,680 | 1,745 | 1,677 | 1,738 | +42 | +2.5% | 76,600 |
| 2022/04/20 | 1,660 | 1,709 | 1,658 | 1,696 | +37 | +2.2% | 61,200 |
| 2022/04/19 | 1,692 | 1,710 | 1,648 | 1,659 | -57 | -3.3% | 107,000 |
| 2022/04/18 | 1,654 | 1,718 | 1,654 | 1,716 | +69 | +4.2% | 108,200 |
| 2022/04/15 | 1,681 | 1,696 | 1,637 | 1,647 | -43 | -2.5% | 98,600 |
| 2022/04/14 | 1,689 | 1,709 | 1,669 | 1,690 | +10 | +0.6% | 108,500 |
| 2022/04/13 | 1,693 | 1,693 | 1,647 | 1,680 | -33 | -1.9% | 155,600 |
| 2022/04/12 | 1,757 | 1,771 | 1,713 | 1,713 | -65 | -3.7% | 51,300 |
| 2022/04/11 | 1,741 | 1,788 | 1,736 | 1,778 | +45 | +2.6% | 164,100 |
| 2022/04/08 | 1,777 | 1,777 | 1,715 | 1,733 | -4 | -0.2% | 96,900 |
| 2022/04/07 | 1,788 | 1,788 | 1,720 | 1,737 | -71 | -3.9% | 55,800 |
| 2022/04/06 | 1,811 | 1,820 | 1,761 | 1,808 | -21 | -1.1% | 86,800 |
| 2022/04/05 | 1,782 | 1,851 | 1,781 | 1,829 | +37 | +2.1% | 95,100 |
| 2022/04/04 | 1,749 | 1,793 | 1,730 | 1,792 | +55 | +3.2% | 64,600 |
| 2022/04/01 | 1,742 | 1,755 | 1,709 | 1,737 | -30 | -1.7% | 184,300 |
| 2022/03/31 | 1,784 | 1,832 | 1,746 | 1,767 | -12 | -0.7% | 192,200 |
| 2022/03/30 | 1,816 | 1,821 | 1,742 | 1,779 | -2 | -0.1% | 330,300 |
| 2022/03/29 | 1,789 | 1,817 | 1,749 | 1,781 | -11 | -0.6% | 249,000 |
| 2022/03/28 | 1,840 | 1,848 | 1,786 | 1,792 | -25 | -1.4% | 218,700 |
| 2022/03/25 | 1,851 | 1,858 | 1,796 | 1,817 | -17 | -0.9% | 261,000 |
| 2022/03/24 | 1,827 | 1,847 | 1,807 | 1,834 | -26 | -1.4% | 106,400 |
| 2022/03/23 | 1,865 | 1,875 | 1,850 | 1,860 | +13 | +0.7% | 112,600 |
| 2022/03/22 | 1,882 | 1,882 | 1,834 | 1,847 | -27 | -1.4% | 187,500 |
| 2022/03/18 | 1,860 | 1,892 | 1,850 | 1,874 | +14 | +0.8% | 237,400 |
| 2022/03/17 | 1,923 | 1,927 | 1,845 | 1,860 | -23 | -1.2% | 156,100 |
| 2022/03/16 | 1,834 | 1,889 | 1,834 | 1,883 | +55 | +3% | 201,100 |
| 2022/03/15 | 1,778 | 1,835 | 1,766 | 1,828 | +40 | +2.2% | 143,300 |
| 2022/03/14 | 1,749 | 1,822 | 1,749 | 1,788 | +46 | +2.6% | 163,700 |
| 2022/03/11 | 1,698 | 1,752 | 1,691 | 1,742 | +40 | +2.4% | 249,400 |
| 2022/03/10 | 1,650 | 1,714 | 1,629 | 1,702 | +105 | +6.6% | 137,700 |
| 2022/03/09 | 1,577 | 1,612 | 1,559 | 1,597 | +37 | +2.4% | 180,800 |
| 2022/03/08 | 1,569 | 1,607 | 1,546 | 1,560 | -40 | -2.5% | 152,900 |
| 2022/03/07 | 1,680 | 1,682 | 1,575 | 1,600 | -115 | -6.7% | 202,200 |
| 2022/03/04 | 1,734 | 1,792 | 1,699 | 1,715 | -10 | -0.6% | 411,400 |
| 2022/03/03 | 1,740 | 1,769 | 1,725 | 1,725 | +25 | +1.5% | 117,800 |
| 2022/03/02 | 1,724 | 1,743 | 1,678 | 1,700 | -56 | -3.2% | 142,800 |
| 2022/03/01 | 1,747 | 1,772 | 1,720 | 1,756 | +17 | +1% | 173,600 |
| 2022/02/28 | 1,670 | 1,749 | 1,665 | 1,739 | +42 | +2.5% | 205,800 |
| 2022/02/25 | 1,669 | 1,704 | 1,646 | 1,697 | +32 | +1.9% | 203,800 |
| 2022/02/24 | 1,628 | 1,684 | 1,627 | 1,665 | +37 | +2.3% | 229,800 |
| 2022/02/22 | 1,661 | 1,668 | 1,590 | 1,628 | -80 | -4.7% | 225,400 |
| 2022/02/21 | 1,745 | 1,745 | 1,690 | 1,708 | -30 | -1.7% | 102,500 |
| 2022/02/18 | 1,747 | 1,766 | 1,723 | 1,738 | -27 | -1.5% | 144,500 |
| 2022/02/17 | 1,730 | 1,779 | 1,724 | 1,765 | +30 | +1.7% | 105,500 |
801～
850
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 | 71,400円 | -24.8% | -0.9% | 0.84% | 11.54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 | 83,200円 | -24.7% | -63.6% | 5.89% | 8.59倍 | 1.28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 | 156,600円 | +35.2% | +14.7% | 0.00% | 9.67倍 | 2.40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 | 333,000円 | +4.5% | +38.9% | 0.60% | 19.04倍 | 2.12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 | 76,900円 | +10.0% | +13.3% | 3.38% | 23.29倍 | 2.34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
