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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,920 | 3,920 | 3,915 | 3,920 | ±0 | ±0% | 1,100 |
| 2025/09/16 | 3,930 | 3,940 | 3,915 | 3,920 | -20 | -0.5% | 1,600 |
| 2025/09/12 | 3,940 | 3,940 | 3,920 | 3,940 | ±0 | ±0% | 1,400 |
| 2025/09/11 | 3,965 | 3,965 | 3,940 | 3,940 | -25 | -0.6% | 600 |
| 2025/09/10 | 3,970 | 3,970 | 3,955 | 3,965 | -5 | -0.1% | 1,300 |
| 2025/09/09 | 3,975 | 3,985 | 3,950 | 3,970 | -10 | -0.3% | 1,000 |
| 2025/09/08 | 3,975 | 3,980 | 3,975 | 3,980 | +15 | +0.4% | 500 |
| 2025/09/05 | 3,975 | 3,975 | 3,960 | 3,965 | +10 | +0.3% | 1,200 |
| 2025/09/04 | 3,950 | 3,955 | 3,935 | 3,955 | -5 | -0.1% | 500 |
| 2025/09/03 | 3,920 | 3,960 | 3,920 | 3,960 | +50 | +1.3% | 400 |
| 2025/09/02 | 3,915 | 3,915 | 3,910 | 3,910 | ±0 | ±0% | 400 |
| 2025/09/01 | 3,910 | 3,920 | 3,910 | 3,910 | +5 | +0.1% | 800 |
| 2025/08/29 | 3,935 | 3,935 | 3,905 | 3,905 | +5 | +0.1% | 800 |
| 2025/08/28 | 3,905 | 3,905 | 3,900 | 3,900 | -5 | -0.1% | 500 |
| 2025/08/27 | 3,905 | 3,930 | 3,905 | 3,905 | -15 | -0.4% | 700 |
| 2025/08/26 | 3,910 | 3,920 | 3,910 | 3,920 | +5 | +0.1% | 900 |
| 2025/08/25 | 3,910 | 3,945 | 3,910 | 3,915 | +5 | +0.1% | 1,200 |
| 2025/08/22 | 3,905 | 3,910 | 3,905 | 3,910 | ±0 | ±0% | 500 |
| 2025/08/21 | 3,910 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 400 |
| 2025/08/20 | 3,910 | 3,910 | 3,910 | 3,910 | +5 | +0.1% | 200 |
| 2025/08/19 | 3,910 | 3,915 | 3,905 | 3,905 | -5 | -0.1% | 1,100 |
| 2025/08/18 | 3,900 | 3,920 | 3,900 | 3,910 | +5 | +0.1% | 1,700 |
| 2025/08/15 | 3,915 | 3,915 | 3,890 | 3,905 | -10 | -0.3% | 1,700 |
| 2025/08/14 | 3,900 | 3,915 | 3,885 | 3,915 | +15 | +0.4% | 1,000 |
| 2025/08/13 | 3,920 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 1,700 |
| 2025/08/12 | 3,950 | 3,950 | 3,880 | 3,885 | ±0 | ±0% | 2,200 |
| 2025/08/08 | 3,900 | 3,900 | 3,880 | 3,885 | -15 | -0.4% | 600 |
| 2025/08/07 | 3,875 | 3,905 | 3,875 | 3,900 | +20 | +0.5% | 1,500 |
| 2025/08/06 | 3,875 | 3,880 | 3,875 | 3,880 | +5 | +0.1% | 200 |
| 2025/08/05 | 3,900 | 3,900 | 3,870 | 3,875 | -15 | -0.4% | 1,400 |
| 2025/08/04 | 3,875 | 3,890 | 3,850 | 3,890 | +15 | +0.4% | 2,200 |
| 2025/08/01 | 3,890 | 3,890 | 3,860 | 3,875 | -5 | -0.1% | 1,100 |
| 2025/07/31 | 3,875 | 3,880 | 3,875 | 3,880 | ±0 | ±0% | 400 |
| 2025/07/30 | 3,885 | 3,905 | 3,875 | 3,880 | -50 | -1.3% | 700 |
| 2025/07/29 | 3,875 | 3,930 | 3,875 | 3,930 | +55 | +1.4% | 500 |
| 2025/07/28 | 3,910 | 3,915 | 3,875 | 3,875 | +15 | +0.4% | 600 |
| 2025/07/25 | 3,900 | 3,935 | 3,860 | 3,860 | -40 | -1% | 3,700 |
| 2025/07/24 | 3,890 | 3,900 | 3,850 | 3,900 | +15 | +0.4% | 1,300 |
| 2025/07/23 | 3,845 | 3,885 | 3,845 | 3,885 | +40 | +1% | 500 |
| 2025/07/22 | 3,880 | 3,880 | 3,845 | 3,845 | -10 | -0.3% | 600 |
| 2025/07/18 | 3,860 | 3,860 | 3,855 | 3,855 | -5 | -0.1% | 300 |
| 2025/07/17 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 100 |
| 2025/07/16 | 3,845 | 3,895 | 3,845 | 3,860 | -30 | -0.8% | 800 |
| 2025/07/15 | 3,930 | 3,930 | 3,885 | 3,890 | +5 | +0.1% | 1,500 |
| 2025/07/14 | 3,840 | 3,885 | 3,840 | 3,885 | -5 | -0.1% | 600 |
| 2025/07/11 | 3,900 | 3,900 | 3,890 | 3,890 | -10 | -0.3% | 300 |
| 2025/07/10 | 3,900 | 3,900 | 3,900 | 3,900 | +25 | +0.6% | 1,900 |
| 2025/07/09 | 3,855 | 3,900 | 3,855 | 3,875 | +10 | +0.3% | 1,100 |
| 2025/07/08 | 3,845 | 3,875 | 3,845 | 3,865 | +20 | +0.5% | 800 |
| 2025/07/07 | 3,860 | 3,860 | 3,845 | 3,845 | +25 | +0.7% | 1,600 |
1～
50
件表示中 / 3785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 | 392,000円 | +3.3% | +6.7% | 0.77% | 14.21倍 | 1.18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 |
| ＦフォースＧ | 56,000円 | +12.6% | +19.4% | 1.79% | 11.35倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アビスト | 341,500円 | +7.0% | -11.6% | 2.99% | 30.89倍 | 1.98倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ラックランド | 130,100円 | - | - | - | - | 1.31倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| アドウェイズ | 32,000円 | -7.8% | -66.2% | 1.98% | 627.45倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
