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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 2,981 | 3,020 | 2,981 | 3,020 | +20 | +0.7% | 300 |
| 2021/04/16 | 3,000 | 3,000 | 3,000 | 3,000 | +24 | +0.8% | 1,000 |
| 2021/04/15 | 2,990 | 2,990 | 2,976 | 2,976 | - | - | 700 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 2,990 | 2,990 | 2,990 | 2,990 | -10 | -0.3% | 100 |
| 2021/04/12 | 3,045 | 3,045 | 3,000 | 3,000 | ±0 | ±0% | 1,400 |
| 2021/04/09 | 2,996 | 3,000 | 2,994 | 3,000 | +5 | +0.2% | 900 |
| 2021/04/08 | 3,015 | 3,015 | 2,995 | 2,995 | -20 | -0.7% | 1,500 |
| 2021/04/07 | 3,040 | 3,040 | 3,005 | 3,015 | -25 | -0.8% | 1,400 |
| 2021/04/06 | 3,030 | 3,070 | 3,030 | 3,040 | +35 | +1.2% | 800 |
| 2021/04/05 | 3,095 | 3,095 | 3,005 | 3,005 | -75 | -2.4% | 1,800 |
| 2021/04/02 | 3,040 | 3,085 | 3,040 | 3,080 | +25 | +0.8% | 600 |
| 2021/04/01 | 3,025 | 3,055 | 3,025 | 3,055 | +25 | +0.8% | 500 |
| 2021/03/31 | 3,050 | 3,050 | 3,030 | 3,030 | -25 | -0.8% | 1,500 |
| 2021/03/30 | 3,040 | 3,070 | 3,035 | 3,055 | -105 | -3.3% | 1,900 |
| 2021/03/29 | 3,235 | 3,250 | 3,160 | 3,160 | -30 | -0.9% | 3,600 |
| 2021/03/26 | 3,240 | 3,240 | 3,110 | 3,190 | -45 | -1.4% | 1,200 |
| 2021/03/25 | 3,235 | 3,240 | 3,175 | 3,235 | +20 | +0.6% | 900 |
| 2021/03/24 | 3,190 | 3,225 | 3,190 | 3,215 | +10 | +0.3% | 400 |
| 2021/03/23 | 3,200 | 3,230 | 3,135 | 3,205 | +5 | +0.2% | 1,800 |
| 2021/03/22 | 3,200 | 3,220 | 3,175 | 3,200 | +5 | +0.2% | 1,300 |
| 2021/03/19 | 3,205 | 3,220 | 3,195 | 3,195 | +5 | +0.2% | 800 |
| 2021/03/18 | 3,190 | 3,220 | 3,175 | 3,190 | +15 | +0.5% | 1,200 |
| 2021/03/17 | 3,190 | 3,190 | 3,175 | 3,175 | -15 | -0.5% | 600 |
| 2021/03/16 | 3,140 | 3,190 | 3,140 | 3,190 | - | - | 500 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 3,135 | 3,135 | 3,130 | 3,130 | -25 | -0.8% | 200 |
| 2021/03/11 | 3,155 | 3,155 | 3,155 | 3,155 | +35 | +1.1% | 100 |
| 2021/03/10 | 3,155 | 3,155 | 3,120 | 3,120 | -85 | -2.7% | 1,300 |
| 2021/03/09 | 3,200 | 3,230 | 3,100 | 3,205 | +30 | +0.9% | 3,800 |
| 2021/03/08 | 3,160 | 3,175 | 3,160 | 3,175 | +45 | +1.4% | 500 |
| 2021/03/05 | 3,145 | 3,150 | 3,130 | 3,130 | +15 | +0.5% | 700 |
| 2021/03/04 | 3,145 | 3,145 | 3,115 | 3,115 | -30 | -1% | 600 |
| 2021/03/03 | 3,075 | 3,145 | 3,075 | 3,145 | +75 | +2.4% | 300 |
| 2021/03/02 | 3,110 | 3,150 | 3,070 | 3,070 | -20 | -0.6% | 1,300 |
| 2021/03/01 | 3,055 | 3,100 | 3,055 | 3,090 | ±0 | ±0% | 900 |
| 2021/02/26 | 3,105 | 3,105 | 3,070 | 3,090 | -10 | -0.3% | 400 |
| 2021/02/25 | 3,070 | 3,100 | 3,070 | 3,100 | +70 | +2.3% | 600 |
| 2021/02/24 | 3,000 | 3,055 | 3,000 | 3,030 | +30 | +1% | 1,000 |
| 2021/02/22 | 2,980 | 3,000 | 2,972 | 3,000 | - | - | 300 |
| 2021/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/18 | 2,990 | 2,999 | 2,990 | 2,999 | +1 | ±0% | 400 |
| 2021/02/17 | 2,999 | 2,999 | 2,952 | 2,998 | +4 | +0.1% | 800 |
| 2021/02/16 | 2,963 | 2,994 | 2,960 | 2,994 | +3 | +0.1% | 1,300 |
| 2021/02/15 | 2,988 | 2,991 | 2,988 | 2,991 | +20 | +0.7% | 200 |
| 2021/02/12 | 2,985 | 2,985 | 2,971 | 2,971 | -14 | -0.5% | 200 |
| 2021/02/10 | 2,987 | 2,987 | 2,985 | 2,985 | +25 | +0.8% | 1,300 |
| 2021/02/09 | 2,969 | 2,969 | 2,950 | 2,960 | +29 | +1% | 1,100 |
| 2021/02/08 | 2,948 | 2,960 | 2,931 | 2,931 | +5 | +0.2% | 1,600 |
| 2021/02/05 | 2,920 | 2,926 | 2,920 | 2,926 | +21 | +0.7% | 400 |
1051～
1100
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% | 12.50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 | 1.96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% | 19.17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
