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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,920 | 3,990 | 3,900 | 3,980 | +130 | +3.4% | 70,500 |
| 2018/03/26 | 3,800 | 3,850 | 3,740 | 3,850 | +45 | +1.2% | 50,800 |
| 2018/03/23 | 3,805 | 3,830 | 3,780 | 3,805 | -65 | -1.7% | 44,000 |
| 2018/03/22 | 3,800 | 3,880 | 3,785 | 3,870 | +70 | +1.8% | 42,600 |
| 2018/03/20 | 3,865 | 3,875 | 3,750 | 3,800 | -85 | -2.2% | 73,300 |
| 2018/03/19 | 3,895 | 3,900 | 3,810 | 3,885 | -30 | -0.8% | 41,500 |
| 2018/03/16 | 3,875 | 3,930 | 3,860 | 3,915 | +80 | +2.1% | 49,500 |
| 2018/03/15 | 3,870 | 3,880 | 3,800 | 3,835 | -55 | -1.4% | 58,400 |
| 2018/03/14 | 3,950 | 3,955 | 3,855 | 3,890 | -95 | -2.4% | 74,500 |
| 2018/03/13 | 3,880 | 4,015 | 3,880 | 3,985 | +130 | +3.4% | 99,300 |
| 2018/03/12 | 3,940 | 3,940 | 3,845 | 3,855 | ±0 | ±0% | 39,700 |
| 2018/03/09 | 3,920 | 3,940 | 3,840 | 3,855 | -25 | -0.6% | 45,800 |
| 2018/03/08 | 3,940 | 3,940 | 3,865 | 3,880 | -15 | -0.4% | 25,200 |
| 2018/03/07 | 3,835 | 3,905 | 3,780 | 3,895 | +65 | +1.7% | 45,300 |
| 2018/03/06 | 3,825 | 3,860 | 3,820 | 3,830 | +25 | +0.7% | 32,600 |
| 2018/03/05 | 3,765 | 3,835 | 3,760 | 3,805 | -15 | -0.4% | 47,100 |
| 2018/03/02 | 3,800 | 3,840 | 3,760 | 3,820 | +15 | +0.4% | 53,800 |
| 2018/03/01 | 3,960 | 3,960 | 3,800 | 3,805 | -155 | -3.9% | 83,700 |
| 2018/02/28 | 3,850 | 4,005 | 3,845 | 3,960 | +75 | +1.9% | 92,100 |
| 2018/02/27 | 3,875 | 3,905 | 3,840 | 3,885 | -150 | -3.7% | 199,700 |
| 2018/02/26 | 3,945 | 4,060 | 3,935 | 4,035 | +115 | +2.9% | 78,700 |
| 2018/02/23 | 3,880 | 3,935 | 3,880 | 3,920 | +20 | +0.5% | 52,400 |
| 2018/02/22 | 3,860 | 3,915 | 3,845 | 3,900 | +25 | +0.6% | 59,100 |
| 2018/02/21 | 3,820 | 3,890 | 3,820 | 3,875 | +65 | +1.7% | 54,600 |
| 2018/02/20 | 3,700 | 3,825 | 3,680 | 3,810 | +175 | +4.8% | 74,900 |
| 2018/02/19 | 3,550 | 3,650 | 3,550 | 3,635 | +120 | +3.4% | 51,400 |
| 2018/02/16 | 3,525 | 3,565 | 3,515 | 3,515 | -10 | -0.3% | 81,900 |
| 2018/02/15 | 3,565 | 3,595 | 3,510 | 3,525 | -40 | -1.1% | 62,400 |
| 2018/02/14 | 3,575 | 3,610 | 3,530 | 3,565 | -20 | -0.6% | 62,700 |
| 2018/02/13 | 3,650 | 3,665 | 3,580 | 3,585 | -5 | -0.1% | 74,500 |
| 2018/02/09 | 3,510 | 3,610 | 3,505 | 3,590 | -100 | -2.7% | 87,800 |
| 2018/02/08 | 3,625 | 3,710 | 3,625 | 3,690 | +75 | +2.1% | 56,800 |
| 2018/02/07 | 3,765 | 3,790 | 3,610 | 3,615 | +10 | +0.3% | 82,800 |
| 2018/02/06 | 3,700 | 3,740 | 3,535 | 3,605 | -255 | -6.6% | 144,300 |
| 2018/02/05 | 3,930 | 3,990 | 3,850 | 3,860 | -160 | -4% | 121,200 |
| 2018/02/02 | 3,965 | 4,075 | 3,965 | 4,020 | +95 | +2.4% | 106,500 |
| 2018/02/01 | 3,850 | 3,945 | 3,790 | 3,925 | +255 | +6.9% | 131,300 |
| 2018/01/31 | 3,745 | 3,790 | 3,670 | 3,670 | -105 | -2.8% | 65,800 |
| 2018/01/30 | 3,845 | 3,855 | 3,765 | 3,775 | -65 | -1.7% | 69,200 |
| 2018/01/29 | 3,830 | 3,885 | 3,815 | 3,840 | +65 | +1.7% | 99,300 |
| 2018/01/26 | 3,785 | 3,810 | 3,770 | 3,775 | -20 | -0.5% | 50,400 |
| 2018/01/25 | 3,805 | 3,835 | 3,790 | 3,795 | -5 | -0.1% | 68,700 |
| 2018/01/24 | 3,795 | 3,810 | 3,760 | 3,800 | +40 | +1.1% | 79,100 |
| 2018/01/23 | 3,750 | 3,795 | 3,725 | 3,760 | +55 | +1.5% | 63,500 |
| 2018/01/22 | 3,730 | 3,750 | 3,680 | 3,705 | +5 | +0.1% | 68,800 |
| 2018/01/19 | 3,705 | 3,740 | 3,690 | 3,700 | ±0 | ±0% | 57,300 |
| 2018/01/18 | 3,820 | 3,830 | 3,670 | 3,700 | -75 | -2% | 109,200 |
| 2018/01/17 | 3,790 | 3,855 | 3,765 | 3,775 | -30 | -0.8% | 60,000 |
| 2018/01/16 | 3,805 | 3,825 | 3,785 | 3,805 | +5 | +0.1% | 33,100 |
| 2018/01/15 | 3,735 | 3,815 | 3,735 | 3,800 | +65 | +1.7% | 44,300 |
1801～
1850
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
