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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 4,090 | 4,190 | 4,090 | 4,175 | +35 | +0.8% | 47,500 |
| 2018/06/07 | 4,110 | 4,145 | 4,090 | 4,140 | +65 | +1.6% | 26,900 |
| 2018/06/06 | 4,095 | 4,095 | 4,040 | 4,075 | -40 | -1% | 29,400 |
| 2018/06/05 | 4,095 | 4,135 | 4,035 | 4,115 | +30 | +0.7% | 30,000 |
| 2018/06/04 | 4,065 | 4,130 | 4,055 | 4,085 | +50 | +1.2% | 42,800 |
| 2018/06/01 | 4,015 | 4,050 | 3,975 | 4,035 | +15 | +0.4% | 28,500 |
| 2018/05/31 | 3,995 | 4,065 | 3,985 | 4,020 | +25 | +0.6% | 53,500 |
| 2018/05/30 | 3,965 | 4,055 | 3,945 | 3,995 | -15 | -0.4% | 30,400 |
| 2018/05/29 | 4,000 | 4,025 | 3,955 | 4,010 | -10 | -0.2% | 37,900 |
| 2018/05/28 | 4,110 | 4,125 | 4,015 | 4,020 | -85 | -2.1% | 44,300 |
| 2018/05/25 | 4,140 | 4,195 | 4,105 | 4,105 | -70 | -1.7% | 65,500 |
| 2018/05/24 | 4,060 | 4,195 | 4,015 | 4,175 | +110 | +2.7% | 110,000 |
| 2018/05/23 | 4,030 | 4,075 | 3,985 | 4,065 | +10 | +0.2% | 48,100 |
| 2018/05/22 | 4,005 | 4,065 | 3,975 | 4,055 | +35 | +0.9% | 40,500 |
| 2018/05/21 | 3,980 | 4,090 | 3,980 | 4,020 | +40 | +1% | 73,800 |
| 2018/05/18 | 3,970 | 4,020 | 3,915 | 3,980 | -35 | -0.9% | 89,700 |
| 2018/05/17 | 4,010 | 4,045 | 3,960 | 4,015 | +5 | +0.1% | 144,300 |
| 2018/05/16 | 3,910 | 4,060 | 3,880 | 4,010 | +240 | +6.4% | 208,900 |
| 2018/05/15 | 3,730 | 3,800 | 3,400 | 3,770 | -20 | -0.5% | 444,700 |
| 2018/05/14 | 3,890 | 3,900 | 3,695 | 3,790 | -80 | -2.1% | 243,900 |
| 2018/05/11 | 4,060 | 4,085 | 3,820 | 3,870 | -230 | -5.6% | 215,100 |
| 2018/05/10 | 4,310 | 4,310 | 4,055 | 4,100 | -200 | -4.7% | 245,900 |
| 2018/05/09 | 4,375 | 4,535 | 4,270 | 4,300 | -10 | -0.2% | 130,800 |
| 2018/05/08 | 4,280 | 4,320 | 4,245 | 4,310 | +20 | +0.5% | 55,500 |
| 2018/05/07 | 4,260 | 4,315 | 4,225 | 4,290 | +30 | +0.7% | 75,600 |
| 2018/05/02 | 4,150 | 4,285 | 4,090 | 4,260 | +115 | +2.8% | 71,100 |
| 2018/05/01 | 4,095 | 4,145 | 4,050 | 4,145 | +120 | +3% | 59,500 |
| 2018/04/27 | 3,980 | 4,035 | 3,950 | 4,025 | +65 | +1.6% | 36,900 |
| 2018/04/26 | 3,980 | 3,980 | 3,895 | 3,960 | +25 | +0.6% | 49,400 |
| 2018/04/25 | 3,885 | 3,960 | 3,885 | 3,935 | +35 | +0.9% | 18,600 |
| 2018/04/24 | 3,980 | 3,980 | 3,880 | 3,900 | -20 | -0.5% | 40,900 |
| 2018/04/23 | 3,940 | 3,960 | 3,870 | 3,920 | -30 | -0.8% | 52,900 |
| 2018/04/20 | 3,890 | 3,970 | 3,885 | 3,950 | +60 | +1.5% | 34,500 |
| 2018/04/19 | 3,910 | 3,935 | 3,870 | 3,890 | -20 | -0.5% | 45,400 |
| 2018/04/18 | 3,900 | 3,960 | 3,850 | 3,910 | -15 | -0.4% | 147,100 |
| 2018/04/17 | 3,970 | 4,010 | 3,915 | 3,925 | -45 | -1.1% | 60,900 |
| 2018/04/16 | 4,000 | 4,015 | 3,950 | 3,970 | -15 | -0.4% | 67,300 |
| 2018/04/13 | 4,100 | 4,115 | 3,960 | 3,985 | -105 | -2.6% | 81,900 |
| 2018/04/12 | 4,105 | 4,170 | 4,060 | 4,090 | -60 | -1.4% | 79,800 |
| 2018/04/11 | 4,310 | 4,310 | 4,080 | 4,150 | -165 | -3.8% | 117,200 |
| 2018/04/10 | 4,310 | 4,375 | 4,255 | 4,315 | +15 | +0.3% | 57,000 |
| 2018/04/09 | 4,290 | 4,300 | 4,200 | 4,300 | +80 | +1.9% | 56,300 |
| 2018/04/06 | 4,200 | 4,235 | 4,135 | 4,220 | +15 | +0.4% | 61,900 |
| 2018/04/05 | 4,200 | 4,220 | 4,170 | 4,205 | -5 | -0.1% | 47,200 |
| 2018/04/04 | 4,200 | 4,220 | 4,175 | 4,210 | +45 | +1.1% | 51,900 |
| 2018/04/03 | 4,110 | 4,215 | 4,095 | 4,165 | +25 | +0.6% | 50,500 |
| 2018/04/02 | 4,115 | 4,180 | 4,110 | 4,140 | +25 | +0.6% | 32,600 |
| 2018/03/30 | 4,110 | 4,140 | 4,060 | 4,115 | +50 | +1.2% | 56,000 |
| 2018/03/29 | 4,020 | 4,115 | 3,990 | 4,065 | +100 | +2.5% | 85,200 |
| 2018/03/28 | 3,915 | 3,965 | 3,885 | 3,965 | -15 | -0.4% | 38,400 |
1751～
1800
件表示中 / 5270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 | 72,000円 | -24.8% | -0.9% | 0.83% | 11.64倍 | 0.75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 | 82,100円 | -24.7% | -63.6% | 5.97% | 8.47倍 | 1.26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 | 155,800円 | +35.2% | +14.7% | 0.00% | 9.62倍 | 2.39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 |
| ＬＩＦＵＬＬ | 20,500円 | -17.3% | - | 1.81% | 6.25倍 | 1.07倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ＩＮＦＯＲＩＣＨ | 280,100円 | +46.2% | +25.1% | 0.00% | 11.65倍 | 5.16倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
