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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 3,395 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 1,500 |
| 2023/08/09 | 3,395 | 3,395 | 3,380 | 3,390 | +25 | +0.7% | 1,400 |
| 2023/08/08 | 3,365 | 3,365 | 3,365 | 3,365 | +10 | +0.3% | 200 |
| 2023/08/07 | 3,355 | 3,355 | 3,355 | 3,355 | +20 | +0.6% | 600 |
| 2023/08/04 | 3,345 | 3,370 | 3,335 | 3,335 | -10 | -0.3% | 1,000 |
| 2023/08/03 | 3,345 | 3,345 | 3,345 | 3,345 | +10 | +0.3% | 400 |
| 2023/08/02 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 200 |
| 2023/08/01 | 3,370 | 3,370 | 3,330 | 3,335 | +5 | +0.2% | 700 |
| 2023/07/31 | 3,470 | 3,470 | 3,305 | 3,330 | -140 | -4% | 7,100 |
| 2023/07/28 | 3,420 | 3,675 | 3,330 | 3,470 | +55 | +1.6% | 10,500 |
| 2023/07/27 | 3,385 | 3,420 | 3,385 | 3,415 | ±0 | ±0% | 600 |
| 2023/07/26 | 3,410 | 3,415 | 3,410 | 3,415 | +5 | +0.1% | 900 |
| 2023/07/25 | 3,400 | 3,410 | 3,365 | 3,410 | +10 | +0.3% | 1,200 |
| 2023/07/24 | 3,380 | 3,400 | 3,380 | 3,400 | +50 | +1.5% | 1,200 |
| 2023/07/21 | 3,370 | 3,370 | 3,350 | 3,350 | -40 | -1.2% | 200 |
| 2023/07/20 | 3,380 | 3,390 | 3,380 | 3,390 | +45 | +1.3% | 500 |
| 2023/07/19 | 3,375 | 3,375 | 3,345 | 3,345 | +10 | +0.3% | 800 |
| 2023/07/18 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 200 |
| 2023/07/14 | 3,380 | 3,380 | 3,335 | 3,335 | -40 | -1.2% | 500 |
| 2023/07/13 | 3,350 | 3,375 | 3,350 | 3,375 | ±0 | ±0% | 300 |
| 2023/07/12 | 3,320 | 3,375 | 3,320 | 3,375 | +55 | +1.7% | 300 |
| 2023/07/11 | 3,330 | 3,330 | 3,320 | 3,320 | -30 | -0.9% | 700 |
| 2023/07/10 | 3,350 | 3,350 | 3,325 | 3,350 | ±0 | ±0% | 2,100 |
| 2023/07/07 | 3,320 | 3,350 | 3,315 | 3,350 | +30 | +0.9% | 1,600 |
| 2023/07/06 | 3,325 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 1,700 |
| 2023/07/05 | 3,320 | 3,320 | 3,320 | 3,320 | +5 | +0.2% | 400 |
| 2023/07/04 | 3,350 | 3,350 | 3,315 | 3,315 | -35 | -1% | 200 |
| 2023/07/03 | 3,350 | 3,365 | 3,330 | 3,350 | +40 | +1.2% | 600 |
| 2023/06/30 | 3,320 | 3,320 | 3,310 | 3,310 | -25 | -0.7% | 800 |
| 2023/06/29 | 3,345 | 3,345 | 3,335 | 3,335 | - | - | 400 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 3,300 | 3,300 | 3,300 | 3,300 | -40 | -1.2% | 1,100 |
| 2023/06/26 | 3,340 | 3,340 | 3,340 | 3,340 | -50 | -1.5% | 300 |
| 2023/06/23 | 3,390 | 3,390 | 3,390 | 3,390 | +55 | +1.6% | 1,000 |
| 2023/06/22 | 3,370 | 3,370 | 3,335 | 3,335 | +25 | +0.8% | 400 |
| 2023/06/21 | 3,310 | 3,310 | 3,310 | 3,310 | - | - | 600 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 3,375 | 3,375 | 3,310 | 3,310 | -5 | -0.2% | 500 |
| 2023/06/16 | 3,310 | 3,400 | 3,310 | 3,315 | -5 | -0.2% | 2,600 |
| 2023/06/15 | 3,325 | 3,345 | 3,320 | 3,320 | -5 | -0.2% | 900 |
| 2023/06/14 | 3,340 | 3,340 | 3,325 | 3,325 | +5 | +0.2% | 900 |
| 2023/06/13 | 3,320 | 3,320 | 3,320 | 3,320 | -25 | -0.7% | 100 |
| 2023/06/12 | 3,350 | 3,350 | 3,345 | 3,345 | ±0 | ±0% | 1,100 |
| 2023/06/09 | 3,345 | 3,345 | 3,315 | 3,345 | ±0 | ±0% | 400 |
| 2023/06/08 | 3,340 | 3,345 | 3,340 | 3,345 | ±0 | ±0% | 300 |
| 2023/06/07 | 3,315 | 3,345 | 3,305 | 3,345 | - | - | 800 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 3,345 | 3,345 | 3,310 | 3,310 | ±0 | ±0% | 200 |
| 2023/06/02 | 3,310 | 3,310 | 3,310 | 3,310 | -30 | -0.9% | 100 |
| 2023/06/01 | 3,340 | 3,340 | 3,340 | 3,340 | +20 | +0.6% | 200 |
451～
500
件表示中 / 3721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 | 384,500円 | +3.3% | +6.7% | 0.78% | 13.94倍 | 1.16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 | 54,000円 | +8.3% | +52.7% | 1.85% | 11.53倍 | 4.62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 |
| ロイヤルホテル | 88,200円 | +16.0% | +13.1% | 0.57% | 33.68倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| 日エコシステム | 152,800円 | +26.0% | +6.3% | 1.16% | 19.02倍 | 2.27倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| キタハマキャピ | 3,300円 | +7665.1% | - | 0.00% | 66.00倍 | 6.60倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
