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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,350.5 | 1,358.5 | 1,347.5 | 1,351.5 | +2 | +0.1% | 22,800 |
| 2015/05/19 | 1,359 | 1,359 | 1,347 | 1,349.5 | -9.5 | -0.7% | 51,400 |
| 2015/05/18 | 1,377.5 | 1,377.5 | 1,355.5 | 1,359 | -7 | -0.5% | 29,200 |
| 2015/05/15 | 1,358 | 1,371 | 1,355.5 | 1,366 | +9.5 | +0.7% | 31,800 |
| 2015/05/14 | 1,380 | 1,380 | 1,355 | 1,356.5 | -29.5 | -2.1% | 39,200 |
| 2015/05/13 | 1,359.5 | 1,400 | 1,353 | 1,386 | +9.5 | +0.7% | 70,000 |
| 2015/05/12 | 1,391 | 1,400 | 1,363 | 1,376.5 | -23.5 | -1.7% | 25,000 |
| 2015/05/11 | 1,401 | 1,407.5 | 1,394.5 | 1,400 | +16 | +1.2% | 26,600 |
| 2015/05/08 | 1,386.5 | 1,391 | 1,371 | 1,384 | -16 | -1.1% | 60,400 |
| 2015/05/07 | 1,362.5 | 1,409 | 1,362 | 1,400 | +49.5 | +3.7% | 57,000 |
| 2015/05/01 | 1,355 | 1,363 | 1,347.5 | 1,350.5 | -14.5 | -1.1% | 45,000 |
| 2015/04/30 | 1,360.5 | 1,372 | 1,354.5 | 1,365 | -1 | -0.1% | 44,200 |
| 2015/04/28 | 1,376 | 1,385.5 | 1,365 | 1,366 | -13.5 | -1% | 54,400 |
| 2015/04/27 | 1,383 | 1,390 | 1,376 | 1,379.5 | -3.5 | -0.3% | 21,400 |
| 2015/04/24 | 1,387 | 1,394.5 | 1,373 | 1,383 | -4 | -0.3% | 30,000 |
| 2015/04/23 | 1,400 | 1,408.5 | 1,382.5 | 1,387 | -16 | -1.1% | 51,000 |
| 2015/04/22 | 1,402.5 | 1,414 | 1,401 | 1,403 | -1.5 | -0.1% | 32,200 |
| 2015/04/21 | 1,413 | 1,420 | 1,401 | 1,404.5 | -7 | -0.5% | 32,000 |
| 2015/04/20 | 1,413.5 | 1,457 | 1,406.5 | 1,411.5 | -0.5 | ±0% | 45,800 |
| 2015/04/17 | 1,413.5 | 1,430.5 | 1,407.5 | 1,412 | -26.5 | -1.8% | 38,600 |
| 2015/04/16 | 1,435 | 1,439 | 1,403.5 | 1,438.5 | -15.5 | -1.1% | 36,800 |
| 2015/04/15 | 1,439.5 | 1,455.5 | 1,437.5 | 1,454 | +19.5 | +1.4% | 48,800 |
| 2015/04/14 | 1,415 | 1,437.5 | 1,400 | 1,434.5 | +19.5 | +1.4% | 49,400 |
| 2015/04/13 | 1,400 | 1,424.5 | 1,393 | 1,415 | +12.5 | +0.9% | 45,400 |
| 2015/04/10 | 1,448.5 | 1,448.5 | 1,400.5 | 1,402.5 | -33 | -2.3% | 50,000 |
| 2015/04/09 | 1,420.5 | 1,439.5 | 1,398 | 1,435.5 | +15 | +1.1% | 46,800 |
| 2015/04/08 | 1,448.5 | 1,448.5 | 1,420 | 1,420.5 | -20.5 | -1.4% | 27,600 |
| 2015/04/07 | 1,420.5 | 1,445 | 1,407.5 | 1,441 | +10.5 | +0.7% | 29,200 |
| 2015/04/06 | 1,440 | 1,440 | 1,409 | 1,430.5 | -12 | -0.8% | 32,800 |
| 2015/04/03 | 1,359 | 1,458.5 | 1,355 | 1,442.5 | +83.5 | +6.1% | 120,200 |
| 2015/04/02 | 1,364 | 1,381 | 1,351.5 | 1,359 | -5 | -0.4% | 104,000 |
| 2015/04/01 | 1,405.5 | 1,405.5 | 1,360 | 1,364 | -31.5 | -2.3% | 41,600 |
| 2015/03/31 | 1,425 | 1,425 | 1,386 | 1,395.5 | -13.5 | -1% | 39,000 |
| 2015/03/30 | 1,375 | 1,419 | 1,375 | 1,409 | +33 | +2.4% | 37,800 |
| 2015/03/27 | 1,370 | 1,403 | 1,350.5 | 1,376 | -11 | -0.8% | 45,400 |
| 2015/03/26 | 1,376 | 1,398.5 | 1,370.5 | 1,387 | -14 | -1% | 74,400 |
| 2015/03/25 | 1,405 | 1,415.5 | 1,389.5 | 1,401 | -4 | -0.3% | 38,000 |
| 2015/03/24 | 1,440 | 1,440 | 1,397 | 1,405 | -38 | -2.6% | 86,000 |
| 2015/03/23 | 1,494 | 1,494 | 1,439.5 | 1,443 | -57 | -3.8% | 56,600 |
| 2015/03/20 | 1,478.5 | 1,500 | 1,460 | 1,500 | +21.5 | +1.5% | 70,000 |
| 2015/03/19 | 1,475.5 | 1,490 | 1,463 | 1,478.5 | +13 | +0.9% | 36,400 |
| 2015/03/18 | 1,467.5 | 1,475.5 | 1,453.5 | 1,465.5 | ±0 | ±0% | 40,200 |
| 2015/03/17 | 1,494 | 1,494 | 1,455.5 | 1,465.5 | -20 | -1.3% | 31,000 |
| 2015/03/16 | 1,480 | 1,500 | 1,480 | 1,485.5 | -4.5 | -0.3% | 26,800 |
| 2015/03/13 | 1,481 | 1,500 | 1,470 | 1,490 | +8.5 | +0.6% | 60,400 |
| 2015/03/12 | 1,462.5 | 1,489.5 | 1,450.5 | 1,481.5 | +36 | +2.5% | 66,200 |
| 2015/03/11 | 1,435 | 1,452.5 | 1,429.5 | 1,445.5 | -8 | -0.6% | 38,800 |
| 2015/03/10 | 1,466.5 | 1,466.5 | 1,429 | 1,453.5 | -3 | -0.2% | 61,800 |
| 2015/03/09 | 1,409 | 1,480.5 | 1,400 | 1,456.5 | +50 | +3.6% | 107,400 |
| 2015/03/06 | 1,421 | 1,425 | 1,403 | 1,406.5 | -4 | -0.3% | 45,600 |
2501～
2550
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
