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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 3,000 | 3,005 | 2,990 | 2,990 | -15 | -0.5% | 800 |
| 2022/12/07 | 3,000 | 3,005 | 2,992 | 3,005 | -5 | -0.2% | 1,700 |
| 2022/12/06 | 2,986 | 3,010 | 2,986 | 3,010 | +24 | +0.8% | 1,400 |
| 2022/12/05 | 3,000 | 3,000 | 2,986 | 2,986 | -11 | -0.4% | 900 |
| 2022/12/02 | 2,990 | 2,997 | 2,988 | 2,997 | -2 | -0.1% | 800 |
| 2022/12/01 | 2,999 | 2,999 | 2,999 | 2,999 | -11 | -0.4% | 500 |
| 2022/11/30 | 2,990 | 3,010 | 2,988 | 3,010 | +15 | +0.5% | 500 |
| 2022/11/29 | 2,995 | 2,995 | 2,995 | 2,995 | ±0 | ±0% | 200 |
| 2022/11/28 | 3,005 | 3,005 | 2,995 | 2,995 | -10 | -0.3% | 600 |
| 2022/11/25 | 2,990 | 3,005 | 2,988 | 3,005 | ±0 | ±0% | 800 |
| 2022/11/24 | 3,005 | 3,005 | 3,005 | 3,005 | - | - | 200 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 2,980 | 2,984 | 2,971 | 2,984 | +4 | +0.1% | 400 |
| 2022/11/15 | 2,970 | 2,980 | 2,970 | 2,980 | -18 | -0.6% | 400 |
| 2022/11/14 | 2,965 | 3,000 | 2,965 | 2,998 | +16 | +0.5% | 900 |
| 2022/11/11 | 2,990 | 2,990 | 2,982 | 2,982 | -9 | -0.3% | 600 |
| 2022/11/10 | 2,998 | 3,000 | 2,991 | 2,991 | -7 | -0.2% | 1,700 |
| 2022/11/09 | 2,990 | 2,998 | 2,990 | 2,998 | +20 | +0.7% | 600 |
| 2022/11/08 | 2,980 | 2,980 | 2,978 | 2,978 | -2 | -0.1% | 300 |
| 2022/11/07 | 2,978 | 2,980 | 2,975 | 2,980 | +9 | +0.3% | 900 |
| 2022/11/04 | 2,973 | 2,973 | 2,971 | 2,971 | -2 | -0.1% | 600 |
| 2022/11/02 | 2,973 | 2,973 | 2,973 | 2,973 | +2 | +0.1% | 200 |
| 2022/11/01 | 2,985 | 2,985 | 2,970 | 2,971 | +1 | ±0% | 1,000 |
| 2022/10/31 | 2,974 | 2,974 | 2,970 | 2,970 | +1 | ±0% | 300 |
| 2022/10/28 | 2,982 | 2,984 | 2,969 | 2,969 | +8 | +0.3% | 500 |
| 2022/10/27 | 2,961 | 2,961 | 2,961 | 2,961 | ±0 | ±0% | 100 |
| 2022/10/26 | 2,984 | 2,984 | 2,961 | 2,961 | +4 | +0.1% | 600 |
| 2022/10/25 | 2,966 | 2,986 | 2,951 | 2,957 | -9 | -0.3% | 2,200 |
| 2022/10/24 | 2,990 | 2,990 | 2,965 | 2,966 | -13 | -0.4% | 1,500 |
| 2022/10/21 | 2,980 | 2,980 | 2,979 | 2,979 | -5 | -0.2% | 200 |
| 2022/10/20 | 2,985 | 2,985 | 2,984 | 2,984 | - | - | 200 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 2,970 | 2,990 | 2,970 | 2,980 | +14 | +0.5% | 1,000 |
| 2022/10/17 | 2,966 | 2,966 | 2,966 | 2,966 | -14 | -0.5% | 200 |
| 2022/10/14 | 2,980 | 2,980 | 2,980 | 2,980 | -5 | -0.2% | 100 |
| 2022/10/13 | 2,985 | 2,985 | 2,985 | 2,985 | +19 | +0.6% | 100 |
| 2022/10/12 | 2,965 | 2,966 | 2,965 | 2,966 | -2 | -0.1% | 300 |
| 2022/10/11 | 2,990 | 2,990 | 2,968 | 2,968 | -22 | -0.7% | 3,000 |
| 2022/10/07 | 2,980 | 2,990 | 2,971 | 2,990 | ±0 | ±0% | 1,500 |
| 2022/10/06 | 2,970 | 2,990 | 2,970 | 2,990 | +14 | +0.5% | 1,300 |
| 2022/10/05 | 2,979 | 2,980 | 2,976 | 2,976 | +6 | +0.2% | 900 |
| 2022/10/04 | 2,985 | 2,994 | 2,970 | 2,970 | -10 | -0.3% | 1,900 |
| 2022/10/03 | 2,976 | 2,980 | 2,976 | 2,980 | ±0 | ±0% | 300 |
| 2022/09/30 | 2,982 | 2,982 | 2,980 | 2,980 | - | - | 700 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 2,996 | 2,996 | 2,980 | 2,995 | +14 | +0.5% | 900 |
| 2022/09/27 | 2,998 | 2,998 | 2,981 | 2,981 | ±0 | ±0% | 600 |
651～
700
件表示中 / 3755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 | 389,000円 | +3.3% | +6.7% | 0.77% | 14.10倍 | 1.17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 |
| ＡＶｉＣ | 217,100円 | +30.1% | +51.5% | 0.00% | 30.09倍 | 7.48倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ティア | 60,000円 | +16.8% | +38.4% | 3.33% | 12.51倍 | 1.50倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| アビスト | 338,500円 | +7.0% | -11.6% | 3.01% | 30.61倍 | 1.97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 |
| 日エコシステム | 154,000円 | +26.0% | +6.3% | 1.15% | 19.16倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
