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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 200 |
| 2018/08/13 | 3,945 | 3,950 | 3,880 | 3,950 | +5 | +0.1% | 1,400 |
| 2018/08/10 | 3,945 | 3,945 | 3,945 | 3,945 | +35 | +0.9% | 1,000 |
| 2018/08/09 | 3,900 | 3,920 | 3,900 | 3,910 | +10 | +0.3% | 1,600 |
| 2018/08/08 | 3,895 | 3,915 | 3,875 | 3,900 | - | - | 800 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 3,915 | 3,915 | 3,870 | 3,910 | - | - | 800 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 3,910 | 3,915 | 3,910 | 3,915 | ±0 | ±0% | 200 |
| 2018/08/01 | 3,920 | 3,920 | 3,800 | 3,915 | -10 | -0.3% | 4,700 |
| 2018/07/31 | 3,880 | 3,925 | 3,880 | 3,925 | +30 | +0.8% | 1,400 |
| 2018/07/30 | 3,895 | 3,895 | 3,895 | 3,895 | - | - | 500 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 3,900 | 3,965 | 3,900 | 3,965 | - | - | 400 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 3,915 | 3,915 | 3,895 | 3,895 | -20 | -0.5% | 400 |
| 2018/07/23 | 3,885 | 3,915 | 3,885 | 3,915 | - | - | 300 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 3,950 | 3,950 | 3,880 | 3,945 | - | - | 700 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 500 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 3,955 | 3,955 | 3,885 | 3,895 | +10 | +0.3% | 900 |
| 2018/07/11 | 3,885 | 3,955 | 3,885 | 3,885 | -15 | -0.4% | 600 |
| 2018/07/10 | 3,950 | 3,950 | 3,900 | 3,900 | -20 | -0.5% | 1,400 |
| 2018/07/09 | 3,945 | 3,945 | 3,880 | 3,920 | ±0 | ±0% | 700 |
| 2018/07/06 | 3,910 | 3,950 | 3,880 | 3,920 | +15 | +0.4% | 1,000 |
| 2018/07/05 | 3,890 | 3,905 | 3,890 | 3,905 | +20 | +0.5% | 1,000 |
| 2018/07/04 | 3,885 | 3,885 | 3,885 | 3,885 | +5 | +0.1% | 200 |
| 2018/07/03 | 3,895 | 3,895 | 3,880 | 3,880 | -5 | -0.1% | 200 |
| 2018/07/02 | 3,965 | 3,965 | 3,885 | 3,885 | -15 | -0.4% | 1,500 |
| 2018/06/29 | 3,900 | 3,900 | 3,895 | 3,900 | - | - | 1,000 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 3,995 | 3,995 | 3,925 | 3,925 | ±0 | ±0% | 900 |
| 2018/06/26 | 3,915 | 3,925 | 3,860 | 3,925 | +35 | +0.9% | 700 |
| 2018/06/25 | 3,920 | 3,920 | 3,890 | 3,890 | -30 | -0.8% | 1,000 |
| 2018/06/22 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 100 |
| 2018/06/21 | 3,885 | 3,920 | 3,885 | 3,920 | +10 | +0.3% | 300 |
| 2018/06/20 | 3,925 | 3,925 | 3,910 | 3,910 | -10 | -0.3% | 200 |
| 2018/06/19 | 3,905 | 3,920 | 3,885 | 3,920 | -25 | -0.6% | 700 |
| 2018/06/18 | 3,945 | 3,945 | 3,945 | 3,945 | +35 | +0.9% | 200 |
| 2018/06/15 | 3,905 | 3,910 | 3,900 | 3,910 | -10 | -0.3% | 1,200 |
| 2018/06/14 | 3,950 | 3,950 | 3,920 | 3,920 | -20 | -0.5% | 1,000 |
| 2018/06/13 | 3,925 | 3,940 | 3,900 | 3,940 | +15 | +0.4% | 1,300 |
| 2018/06/12 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 200 |
| 2018/06/11 | 3,960 | 3,960 | 3,895 | 3,925 | -15 | -0.4% | 1,800 |
| 2018/06/08 | 3,925 | 3,940 | 3,920 | 3,940 | +15 | +0.4% | 700 |
| 2018/06/07 | 3,905 | 3,925 | 3,890 | 3,925 | +25 | +0.6% | 1,000 |
| 2018/06/06 | 3,915 | 3,915 | 3,900 | 3,900 | -25 | -0.6% | 500 |
| 2018/06/05 | 3,905 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 1,200 |
1701～
1750
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 | 387,000円 | +3.3% | +6.7% | 0.78% | 14.03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 |
| ＡＶｉＣ | 218,500円 | +30.1% | +51.5% | 0.00% | 30.28倍 | 7.53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 | 60,300円 | +16.8% | +38.4% | 3.32% | 12.56倍 | 1.51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 | 339,000円 | +7.0% | -11.6% | 3.01% | 30.66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 | 155,000円 | +26.0% | +6.3% | 1.14% | 19.29倍 | 2.30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
