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 |
|---|---|---|---|---|---|---|---|
| 2007/01/04 | 553.7 | 562 | 549.6 | 562 | ±0 | ±0% | 2,662 |
| 2006/12/29 | 559.9 | 562 | 557.9 | 562 | ±0 | ±0% | 3,146 |
| 2006/12/28 | 565.3 | 565.3 | 562 | 562 | -3.3 | -0.6% | 2,662 |
| 2006/12/27 | 565.3 | 565.3 | 557.9 | 565.3 | ±0 | ±0% | 5,324 |
| 2006/12/26 | 562 | 566.1 | 557.9 | 565.3 | +3.3 | +0.6% | 4,356 |
| 2006/12/25 | 562 | 562 | 557.9 | 562 | -4.9 | -0.9% | 9,922 |
| 2006/12/22 | 569.8 | 569.8 | 559.9 | 566.9 | -3.3 | -0.6% | 1,936 |
| 2006/12/21 | 574.4 | 576.4 | 564 | 570.2 | +0.4 | +0.1% | 10,648 |
| 2006/12/20 | 573.1 | 578.5 | 569.8 | 569.8 | -8.7 | -1.5% | 10,406 |
| 2006/12/19 | 580.2 | 580.6 | 574.8 | 578.5 | -2.1 | -0.4% | 7,018 |
| 2006/12/18 | 590.9 | 599.2 | 580.6 | 580.6 | -4.1 | -0.7% | 12,826 |
| 2006/12/15 | 584.7 | 588.8 | 584.7 | 584.7 | -4.1 | -0.7% | 1,936 |
| 2006/12/14 | 586.8 | 593 | 586.8 | 588.8 | +2 | +0.3% | 3,388 |
| 2006/12/13 | 584.7 | 586.8 | 584.7 | 586.8 | ±0 | ±0% | 1,210 |
| 2006/12/12 | 585.1 | 586.8 | 578.9 | 586.8 | +2.1 | +0.4% | 48,400 |
| 2006/12/11 | 588 | 590.9 | 578.5 | 584.7 | -2.1 | -0.4% | 3,146 |
| 2006/12/08 | 594.2 | 594.2 | 575.2 | 586.8 | -3.7 | -0.6% | 12,342 |
| 2006/12/07 | 586.8 | 590.9 | 574.4 | 590.5 | -4.5 | -0.8% | 14,036 |
| 2006/12/06 | 574.8 | 599.2 | 574.8 | 595 | +16.9 | +2.9% | 9,196 |
| 2006/12/05 | 578.5 | 578.5 | 572.3 | 578.1 | -0.4 | -0.1% | 6,050 |
| 2006/12/04 | 567.4 | 578.5 | 567.4 | 578.5 | +11.1 | +2% | 13,310 |
| 2006/12/01 | 566.1 | 569 | 566.1 | 567.4 | +1.3 | +0.2% | 6,776 |
| 2006/11/30 | 557 | 566.1 | 553.7 | 566.1 | +0.8 | +0.1% | 4,840 |
| 2006/11/29 | 555.8 | 565.3 | 553.7 | 565.3 | +1.3 | +0.2% | 4,840 |
| 2006/11/28 | 566.1 | 566.1 | 557.9 | 564 | -2.1 | -0.4% | 4,114 |
| 2006/11/27 | 557.9 | 566.1 | 541.3 | 566.1 | +8.2 | +1.5% | 4,598 |
| 2006/11/24 | 545.5 | 561.6 | 545.5 | 557.9 | -4.1 | -0.7% | 6,050 |
| 2006/11/22 | 566.1 | 566.1 | 549.6 | 562 | -4.1 | -0.7% | 4,114 |
| 2006/11/21 | 569.8 | 569.8 | 553.7 | 566.1 | +0.4 | +0.1% | 3,872 |
| 2006/11/20 | 568.2 | 568.2 | 551.2 | 565.7 | -3.7 | -0.6% | 6,050 |
| 2006/11/17 | 571.5 | 571.5 | 563.2 | 569.4 | -0.8 | -0.1% | 1,210 |
| 2006/11/16 | 572.3 | 574.4 | 562 | 570.2 | ±0 | ±0% | 62,436 |
| 2006/11/15 | 562 | 570.2 | 547.5 | 570.2 | +12.3 | +2.2% | 3,146 |
| 2006/11/14 | 563.2 | 563.2 | 553.7 | 557.9 | -5.3 | -0.9% | 6,534 |
| 2006/11/13 | 572.3 | 572.3 | 563.2 | 563.2 | +14 | +2.5% | 484 |
| 2006/11/10 | 572.3 | 572.3 | 549.2 | 549.2 | -14.8 | -2.6% | 2,904 |
| 2006/11/09 | 550.8 | 564 | 547.5 | 564 | -11.6 | -2% | 11,374 |
| 2006/11/08 | 572.3 | 578.5 | 551.7 | 575.6 | +3.3 | +0.6% | 11,374 |
| 2006/11/07 | 578.5 | 578.5 | 562 | 572.3 | -2.1 | -0.4% | 4,356 |
| 2006/11/06 | 566.1 | 574.4 | 559.9 | 574.4 | ±0 | ±0% | 7,260 |
| 2006/11/02 | 566.9 | 574.8 | 566.1 | 574.4 | -4.1 | -0.7% | 4,356 |
| 2006/11/01 | 574.4 | 578.5 | 566.1 | 578.5 | -11.6 | -2% | 3,630 |
| 2006/10/31 | 554.1 | 590.1 | 537.6 | 590.1 | +52.9 | +9.8% | 12,100 |
| 2006/10/30 | 537.2 | 537.2 | 537.2 | 537.2 | +12.4 | +2.4% | 8,712 |
| 2006/10/27 | 524 | 524.8 | 523.6 | 524.8 | +0.8 | +0.2% | 3,388 |
| 2006/10/26 | 524 | 524 | 524 | 524 | +3.3 | +0.6% | 484 |
| 2006/10/25 | 520.7 | 520.7 | 512.8 | 520.7 | -1.6 | -0.3% | 726 |
| 2006/10/24 | 517.4 | 522.7 | 508.7 | 522.3 | +5.4 | +1% | 4,840 |
| 2006/10/23 | 521.1 | 522.7 | 516.9 | 516.9 | - | - | 3,146 |
| 2006/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
4551～
4600
件表示中 / 5269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 | 83,300円 | -24.7% | -63.6% | 5.88% | 8.60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 |
| ＦＦＪ | 151,200円 | +9.4% | +10.9% | 2.98% | 14.45倍 | 2.04倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ＩＮＦＯＲＩＣＨ | 279,300円 | +46.2% | +25.1% | 0.00% | 11.61倍 | 5.15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 |
| 日本スキー | 56,300円 | +23.4% | +33.5% | 0.62% | 17.67倍 | 3.53倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
