東京會舘の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,985 | 3,985 | 3,885 | 3,930 | -30 | -0.8% | 600 |
| 2024/05/14 | 3,900 | 3,960 | 3,900 | 3,960 | +45 | +1.1% | 500 |
| 2024/05/13 | 3,975 | 3,975 | 3,855 | 3,915 | -45 | -1.1% | 2,100 |
| 2024/05/10 | 3,920 | 3,995 | 3,850 | 3,960 | +10 | +0.3% | 3,800 |
| 2024/05/09 | 3,875 | 3,950 | 3,875 | 3,950 | +80 | +2.1% | 500 |
| 2024/05/08 | 3,890 | 3,890 | 3,870 | 3,870 | -15 | -0.4% | 1,100 |
| 2024/05/07 | 3,900 | 3,930 | 3,885 | 3,885 | -60 | -1.5% | 2,900 |
| 2024/05/02 | 3,950 | 4,015 | 3,945 | 3,945 | -5 | -0.1% | 300 |
| 2024/05/01 | 3,860 | 3,950 | 3,860 | 3,950 | +45 | +1.2% | 800 |
| 2024/04/30 | 3,825 | 3,945 | 3,825 | 3,905 | +65 | +1.7% | 1,800 |
| 2024/04/26 | 3,850 | 3,880 | 3,840 | 3,840 | -25 | -0.6% | 800 |
| 2024/04/25 | 3,860 | 3,865 | 3,860 | 3,865 | -60 | -1.5% | 800 |
| 2024/04/24 | 3,945 | 3,945 | 3,925 | 3,925 | +10 | +0.3% | 200 |
| 2024/04/23 | 3,915 | 3,915 | 3,895 | 3,915 | +20 | +0.5% | 500 |
| 2024/04/22 | 3,890 | 3,895 | 3,890 | 3,895 | -65 | -1.6% | 600 |
| 2024/04/19 | 3,970 | 3,970 | 3,930 | 3,960 | ±0 | ±0% | 1,600 |
| 2024/04/18 | 3,975 | 3,975 | 3,960 | 3,960 | -5 | -0.1% | 400 |
| 2024/04/17 | 3,965 | 3,965 | 3,965 | 3,965 | - | - | 500 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 3,990 | 3,990 | 3,965 | 3,965 | -25 | -0.6% | 700 |
| 2024/04/12 | 4,025 | 4,025 | 3,980 | 3,990 | +10 | +0.3% | 400 |
| 2024/04/11 | 3,990 | 4,020 | 3,980 | 3,980 | -10 | -0.3% | 700 |
| 2024/04/10 | 3,990 | 4,025 | 3,985 | 3,990 | -20 | -0.5% | 1,800 |
| 2024/04/09 | 4,035 | 4,040 | 4,010 | 4,010 | -15 | -0.4% | 1,300 |
| 2024/04/08 | 4,010 | 4,030 | 4,010 | 4,025 | +45 | +1.1% | 500 |
| 2024/04/05 | 4,050 | 4,050 | 3,980 | 3,980 | -70 | -1.7% | 4,200 |
| 2024/04/04 | 4,145 | 4,145 | 4,040 | 4,050 | -80 | -1.9% | 1,700 |
| 2024/04/03 | 4,150 | 4,150 | 4,075 | 4,130 | -65 | -1.5% | 1,400 |
| 2024/04/02 | 4,190 | 4,195 | 4,190 | 4,195 | +15 | +0.4% | 300 |
| 2024/04/01 | 4,140 | 4,180 | 4,100 | 4,180 | +50 | +1.2% | 1,700 |
| 2024/03/29 | 4,210 | 4,210 | 4,110 | 4,130 | -80 | -1.9% | 2,300 |
| 2024/03/28 | 4,175 | 4,270 | 4,160 | 4,210 | -265 | -5.9% | 3,300 |
| 2024/03/27 | 4,440 | 4,480 | 4,395 | 4,475 | +10 | +0.2% | 5,500 |
| 2024/03/26 | 4,450 | 4,495 | 4,400 | 4,465 | +75 | +1.7% | 2,500 |
| 2024/03/25 | 4,245 | 4,390 | 4,245 | 4,390 | +145 | +3.4% | 5,500 |
| 2024/03/22 | 4,190 | 4,245 | 4,165 | 4,245 | +105 | +2.5% | 2,200 |
| 2024/03/21 | 4,185 | 4,185 | 4,140 | 4,140 | +10 | +0.2% | 900 |
| 2024/03/19 | 4,180 | 4,180 | 4,130 | 4,130 | -20 | -0.5% | 700 |
| 2024/03/18 | 4,120 | 4,185 | 4,095 | 4,150 | +50 | +1.2% | 1,400 |
| 2024/03/15 | 4,110 | 4,125 | 4,100 | 4,100 | -10 | -0.2% | 900 |
| 2024/03/14 | 4,110 | 4,110 | 4,110 | 4,110 | - | - | 400 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 4,150 | 4,150 | 4,110 | 4,135 | -15 | -0.4% | 800 |
| 2024/03/11 | 4,180 | 4,185 | 4,125 | 4,150 | -30 | -0.7% | 2,200 |
| 2024/03/08 | 4,205 | 4,205 | 4,125 | 4,180 | +45 | +1.1% | 1,600 |
| 2024/03/07 | 4,105 | 4,195 | 4,105 | 4,135 | +35 | +0.9% | 600 |
| 2024/03/06 | 4,070 | 4,100 | 4,060 | 4,100 | +65 | +1.6% | 1,800 |
| 2024/03/05 | 4,015 | 4,050 | 4,010 | 4,035 | +20 | +0.5% | 1,800 |
| 2024/03/04 | 4,020 | 4,050 | 4,010 | 4,015 | +5 | +0.1% | 1,400 |
| 2024/03/01 | 4,000 | 4,050 | 3,990 | 4,010 | +15 | +0.4% | 1,500 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「東会舘」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 |
|---|---|---|---|---|---|---|---|---|
| 東会舘 | 390,500円 | +0.3% | +9.5% | 0.77% | 16.11倍 | 1.36倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＤＮＨＤ | 161,100円 | +5.9% | +4.1% | 4.03% | 7.68倍 | 1.18倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ヒューマンＨＤ | 148,100円 | +4.7% | +30.9% | 4.22% | 7.13倍 | 1.02倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| メドピア | 61,600円 | +0.4% | -11.5% | 0.73% | 24.28倍 | 1.59倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ＡＢ＆Ｃ | 88,400円 | +8.7% | +9.5% | 3.18% | 10.33倍 | 1.47倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
