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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 3,595 | 3,600 | 3,580 | 3,580 | -10 | -0.3% | 2,000 |
| 2019/08/26 | 3,635 | 3,655 | 3,590 | 3,590 | -45 | -1.2% | 1,700 |
| 2019/08/23 | 3,610 | 3,635 | 3,610 | 3,635 | -15 | -0.4% | 600 |
| 2019/08/22 | 3,625 | 3,650 | 3,625 | 3,650 | ±0 | ±0% | 600 |
| 2019/08/21 | 3,660 | 3,660 | 3,630 | 3,650 | -10 | -0.3% | 600 |
| 2019/08/20 | 3,610 | 3,665 | 3,610 | 3,660 | +10 | +0.3% | 500 |
| 2019/08/19 | 3,655 | 3,700 | 3,650 | 3,650 | -50 | -1.4% | 1,600 |
| 2019/08/16 | 3,655 | 3,700 | 3,655 | 3,700 | -25 | -0.7% | 1,600 |
| 2019/08/15 | 3,655 | 3,725 | 3,655 | 3,725 | +5 | +0.1% | 1,600 |
| 2019/08/14 | 3,675 | 3,720 | 3,675 | 3,720 | +35 | +0.9% | 700 |
| 2019/08/13 | 3,720 | 3,720 | 3,650 | 3,685 | -15 | -0.4% | 1,600 |
| 2019/08/09 | 3,755 | 3,755 | 3,700 | 3,700 | -45 | -1.2% | 1,700 |
| 2019/08/08 | 3,685 | 3,745 | 3,685 | 3,745 | +60 | +1.6% | 700 |
| 2019/08/07 | 3,660 | 3,685 | 3,655 | 3,685 | +35 | +1% | 300 |
| 2019/08/06 | 3,595 | 3,650 | 3,595 | 3,650 | -10 | -0.3% | 1,100 |
| 2019/08/05 | 3,680 | 3,690 | 3,635 | 3,660 | -65 | -1.7% | 3,700 |
| 2019/08/02 | 3,670 | 3,725 | 3,635 | 3,725 | +20 | +0.5% | 1,600 |
| 2019/08/01 | 3,745 | 3,745 | 3,680 | 3,705 | ±0 | ±0% | 2,200 |
| 2019/07/31 | 3,710 | 3,710 | 3,660 | 3,705 | +5 | +0.1% | 1,100 |
| 2019/07/30 | 3,735 | 3,740 | 3,700 | 3,700 | -15 | -0.4% | 400 |
| 2019/07/29 | 3,735 | 3,745 | 3,700 | 3,715 | -50 | -1.3% | 2,300 |
| 2019/07/26 | 3,810 | 3,845 | 3,740 | 3,765 | -15 | -0.4% | 3,500 |
| 2019/07/25 | 3,925 | 3,925 | 3,765 | 3,780 | -160 | -4.1% | 8,000 |
| 2019/07/24 | 3,765 | 3,960 | 3,700 | 3,940 | +200 | +5.3% | 18,300 |
| 2019/07/23 | 3,735 | 3,740 | 3,700 | 3,740 | -20 | -0.5% | 2,800 |
| 2019/07/22 | 3,740 | 3,760 | 3,720 | 3,760 | -10 | -0.3% | 3,200 |
| 2019/07/19 | 3,790 | 3,790 | 3,730 | 3,770 | -10 | -0.3% | 3,800 |
| 2019/07/18 | 3,795 | 3,795 | 3,770 | 3,780 | - | - | 600 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 3,810 | 3,810 | 3,770 | 3,800 | -10 | -0.3% | 1,000 |
| 2019/07/12 | 3,830 | 3,830 | 3,780 | 3,810 | +5 | +0.1% | 1,300 |
| 2019/07/11 | 3,800 | 3,805 | 3,790 | 3,805 | ±0 | ±0% | 300 |
| 2019/07/10 | 3,800 | 3,805 | 3,800 | 3,805 | ±0 | ±0% | 1,700 |
| 2019/07/09 | 3,795 | 3,805 | 3,770 | 3,805 | - | - | 2,300 |
| 2019/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/05 | 3,795 | 3,795 | 3,760 | 3,790 | ±0 | ±0% | 1,200 |
| 2019/07/04 | 3,785 | 3,795 | 3,755 | 3,790 | +5 | +0.1% | 1,000 |
| 2019/07/03 | 3,775 | 3,785 | 3,770 | 3,785 | ±0 | ±0% | 800 |
| 2019/07/02 | 3,745 | 3,790 | 3,740 | 3,785 | ±0 | ±0% | 1,000 |
| 2019/07/01 | 3,750 | 3,785 | 3,750 | 3,785 | +35 | +0.9% | 700 |
| 2019/06/28 | 3,750 | 3,750 | 3,750 | 3,750 | +30 | +0.8% | 500 |
| 2019/06/27 | 3,710 | 3,720 | 3,710 | 3,720 | ±0 | ±0% | 300 |
| 2019/06/26 | 3,745 | 3,745 | 3,720 | 3,720 | -5 | -0.1% | 300 |
| 2019/06/25 | 3,700 | 3,725 | 3,700 | 3,725 | -20 | -0.5% | 500 |
| 2019/06/24 | 3,750 | 3,755 | 3,695 | 3,745 | -45 | -1.2% | 2,900 |
| 2019/06/21 | 3,790 | 3,790 | 3,790 | 3,790 | +25 | +0.7% | 200 |
| 2019/06/20 | 3,750 | 3,770 | 3,750 | 3,765 | -15 | -0.4% | 900 |
| 2019/06/19 | 3,790 | 3,790 | 3,750 | 3,780 | ±0 | ±0% | 1,900 |
| 2019/06/18 | 3,775 | 3,780 | 3,740 | 3,780 | -20 | -0.5% | 1,200 |
| 2019/06/17 | 3,795 | 3,815 | 3,760 | 3,800 | -25 | -0.7% | 1,700 |
1451～
1500
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
