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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 1,491 | 1,507.5 | 1,478.5 | 1,489.5 | -1.5 | -0.1% | 33,200 |
| 2015/07/29 | 1,475.5 | 1,494.5 | 1,475.5 | 1,491 | -3 | -0.2% | 10,000 |
| 2015/07/28 | 1,458.5 | 1,500 | 1,458.5 | 1,494 | +16 | +1.1% | 20,800 |
| 2015/07/27 | 1,465 | 1,482 | 1,465 | 1,478 | -12 | -0.8% | 20,600 |
| 2015/07/24 | 1,476 | 1,497 | 1,461 | 1,490 | +2 | +0.1% | 26,800 |
| 2015/07/23 | 1,490 | 1,512.5 | 1,468.5 | 1,488 | -0.5 | ±0% | 55,200 |
| 2015/07/22 | 1,473 | 1,499 | 1,473 | 1,488.5 | +15.5 | +1.1% | 51,000 |
| 2015/07/21 | 1,488 | 1,490 | 1,463.5 | 1,473 | -1 | -0.1% | 24,600 |
| 2015/07/17 | 1,500 | 1,500 | 1,462.5 | 1,474 | -20.5 | -1.4% | 26,800 |
| 2015/07/16 | 1,500 | 1,500 | 1,484.5 | 1,494.5 | -2 | -0.1% | 38,800 |
| 2015/07/15 | 1,475 | 1,500 | 1,455 | 1,496.5 | +18 | +1.2% | 74,200 |
| 2015/07/14 | 1,442.5 | 1,479.5 | 1,442.5 | 1,478.5 | +67 | +4.7% | 63,000 |
| 2015/07/13 | 1,400.5 | 1,415 | 1,385 | 1,411.5 | +23.5 | +1.7% | 36,000 |
| 2015/07/10 | 1,423 | 1,423 | 1,375 | 1,388 | -17 | -1.2% | 43,400 |
| 2015/07/09 | 1,400 | 1,418 | 1,329.5 | 1,405 | -22.5 | -1.6% | 68,000 |
| 2015/07/08 | 1,450 | 1,466.5 | 1,426.5 | 1,427.5 | -47.5 | -3.2% | 63,000 |
| 2015/07/07 | 1,479.5 | 1,492.5 | 1,462 | 1,475 | -3.5 | -0.2% | 46,600 |
| 2015/07/06 | 1,438 | 1,486 | 1,426.5 | 1,478.5 | +15.5 | +1.1% | 101,000 |
| 2015/07/03 | 1,468.5 | 1,476 | 1,451 | 1,463 | -13 | -0.9% | 53,000 |
| 2015/07/02 | 1,470 | 1,485 | 1,460 | 1,476 | +13.5 | +0.9% | 62,000 |
| 2015/07/01 | 1,430 | 1,464.5 | 1,427 | 1,462.5 | +37 | +2.6% | 93,200 |
| 2015/06/30 | 1,404 | 1,429 | 1,401 | 1,425.5 | +21.5 | +1.5% | 66,800 |
| 2015/06/29 | 1,365.5 | 1,421 | 1,365.5 | 1,404 | -2.5 | -0.2% | 98,800 |
| 2015/06/26 | 1,385 | 1,414.5 | 1,385 | 1,406.5 | +19.5 | +1.4% | 84,800 |
| 2015/06/25 | 1,393.5 | 1,407.5 | 1,385.5 | 1,387 | -21 | -1.5% | 65,400 |
| 2015/06/24 | 1,424.5 | 1,424.5 | 1,402.5 | 1,408 | -16.5 | -1.2% | 58,800 |
| 2015/06/23 | 1,431.5 | 1,431.5 | 1,395 | 1,424.5 | +2 | +0.1% | 60,200 |
| 2015/06/22 | 1,411 | 1,434.5 | 1,407 | 1,422.5 | +17.5 | +1.2% | 90,000 |
| 2015/06/19 | 1,373 | 1,416.5 | 1,373 | 1,405 | +32 | +2.3% | 126,800 |
| 2015/06/18 | 1,391.5 | 1,391.5 | 1,356 | 1,373 | -18.5 | -1.3% | 102,200 |
| 2015/06/17 | 1,349.5 | 1,399 | 1,340.5 | 1,391.5 | +49.5 | +3.7% | 156,600 |
| 2015/06/16 | 1,313.5 | 1,348.5 | 1,300 | 1,342 | +28 | +2.1% | 130,400 |
| 2015/06/15 | 1,317.5 | 1,329.5 | 1,297.5 | 1,314 | -7 | -0.5% | 57,000 |
| 2015/06/12 | 1,278.5 | 1,322.5 | 1,278.5 | 1,321 | +45 | +3.5% | 133,800 |
| 2015/06/11 | 1,277.5 | 1,287.5 | 1,272.5 | 1,276 | +3.5 | +0.3% | 58,800 |
| 2015/06/10 | 1,297 | 1,297 | 1,272.5 | 1,272.5 | -9.5 | -0.7% | 49,200 |
| 2015/06/09 | 1,300 | 1,304.5 | 1,282 | 1,282 | -16.5 | -1.3% | 88,000 |
| 2015/06/08 | 1,270 | 1,317.5 | 1,264.5 | 1,298.5 | +30.5 | +2.4% | 153,000 |
| 2015/06/05 | 1,261.5 | 1,283.5 | 1,250 | 1,268 | +8 | +0.6% | 139,200 |
| 2015/06/04 | 1,277.5 | 1,279.5 | 1,257.5 | 1,260 | -20.5 | -1.6% | 110,800 |
| 2015/06/03 | 1,292.5 | 1,299.5 | 1,278 | 1,280.5 | -27 | -2.1% | 83,400 |
| 2015/06/02 | 1,292.5 | 1,312.5 | 1,284 | 1,307.5 | +12.5 | +1% | 120,600 |
| 2015/06/01 | 1,317.5 | 1,318 | 1,291.5 | 1,295 | -22.5 | -1.7% | 62,800 |
| 2015/05/29 | 1,317 | 1,332 | 1,317 | 1,317.5 | +4 | +0.3% | 65,800 |
| 2015/05/28 | 1,320 | 1,320 | 1,307.5 | 1,313.5 | +4.5 | +0.3% | 36,000 |
| 2015/05/27 | 1,320 | 1,320 | 1,290 | 1,309 | -14 | -1.1% | 83,600 |
| 2015/05/26 | 1,344 | 1,344 | 1,320.5 | 1,323 | -18.5 | -1.4% | 116,200 |
| 2015/05/25 | 1,360 | 1,360 | 1,332.5 | 1,341.5 | -13 | -1% | 105,400 |
| 2015/05/22 | 1,355 | 1,360 | 1,350 | 1,354.5 | +3 | +0.2% | 49,800 |
| 2015/05/21 | 1,379.5 | 1,380 | 1,343 | 1,351.5 | ±0 | ±0% | 87,600 |
2451～
2500
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
