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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 3,950 | 3,950 | 3,900 | 3,900 | -45 | -1.1% | 1,100 |
| 2018/06/01 | 3,910 | 3,945 | 3,900 | 3,945 | +35 | +0.9% | 900 |
| 2018/05/31 | 3,875 | 3,910 | 3,875 | 3,910 | - | - | 200 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 3,915 | 3,915 | 3,915 | 3,915 | +10 | +0.3% | 200 |
| 2018/05/25 | 3,900 | 3,905 | 3,900 | 3,905 | +5 | +0.1% | 400 |
| 2018/05/24 | 3,900 | 3,900 | 3,900 | 3,900 | -15 | -0.4% | 100 |
| 2018/05/23 | 3,915 | 3,915 | 3,915 | 3,915 | +15 | +0.4% | 100 |
| 2018/05/22 | 3,900 | 3,900 | 3,900 | 3,900 | -20 | -0.5% | 100 |
| 2018/05/21 | 3,940 | 3,940 | 3,870 | 3,920 | ±0 | ±0% | 600 |
| 2018/05/18 | 3,935 | 3,935 | 3,920 | 3,920 | +15 | +0.4% | 400 |
| 2018/05/17 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 100 |
| 2018/05/16 | 3,895 | 3,905 | 3,895 | 3,905 | ±0 | ±0% | 300 |
| 2018/05/15 | 3,905 | 3,910 | 3,900 | 3,905 | -30 | -0.8% | 1,000 |
| 2018/05/14 | 3,900 | 3,935 | 3,900 | 3,935 | +55 | +1.4% | 700 |
| 2018/05/11 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2018/05/10 | 3,965 | 3,965 | 3,880 | 3,880 | +10 | +0.3% | 1,100 |
| 2018/05/09 | 3,910 | 3,910 | 3,870 | 3,870 | +35 | +0.9% | 300 |
| 2018/05/08 | 3,890 | 3,890 | 3,835 | 3,835 | +5 | +0.1% | 400 |
| 2018/05/07 | 3,850 | 3,850 | 3,830 | 3,830 | +10 | +0.3% | 800 |
| 2018/05/02 | 3,900 | 3,900 | 3,820 | 3,820 | -65 | -1.7% | 2,100 |
| 2018/05/01 | 3,885 | 3,885 | 3,885 | 3,885 | -5 | -0.1% | 200 |
| 2018/04/27 | 3,885 | 3,890 | 3,885 | 3,890 | ±0 | ±0% | 300 |
| 2018/04/26 | 3,890 | 3,890 | 3,890 | 3,890 | +70 | +1.8% | 400 |
| 2018/04/25 | 3,850 | 3,850 | 3,820 | 3,820 | -20 | -0.5% | 200 |
| 2018/04/24 | 3,840 | 3,850 | 3,840 | 3,840 | ±0 | ±0% | 800 |
| 2018/04/23 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 100 |
| 2018/04/20 | 3,845 | 3,845 | 3,805 | 3,840 | -5 | -0.1% | 800 |
| 2018/04/19 | 3,845 | 3,845 | 3,845 | 3,845 | +15 | +0.4% | 100 |
| 2018/04/18 | 3,830 | 3,830 | 3,830 | 3,830 | -20 | -0.5% | 200 |
| 2018/04/17 | 3,830 | 3,850 | 3,810 | 3,850 | +5 | +0.1% | 2,900 |
| 2018/04/16 | 3,825 | 3,845 | 3,825 | 3,845 | +5 | +0.1% | 200 |
| 2018/04/13 | 3,825 | 3,840 | 3,800 | 3,840 | ±0 | ±0% | 1,100 |
| 2018/04/12 | 3,815 | 3,840 | 3,815 | 3,840 | -40 | -1% | 400 |
| 2018/04/11 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2018/04/10 | 3,880 | 3,880 | 3,880 | 3,880 | +45 | +1.2% | 1,000 |
| 2018/04/09 | 3,875 | 3,895 | 3,835 | 3,835 | ±0 | ±0% | 600 |
| 2018/04/06 | 3,835 | 3,840 | 3,835 | 3,835 | ±0 | ±0% | 500 |
| 2018/04/05 | 3,865 | 3,865 | 3,830 | 3,835 | -65 | -1.7% | 1,500 |
| 2018/04/04 | 3,905 | 3,920 | 3,870 | 3,900 | ±0 | ±0% | 1,300 |
| 2018/04/03 | 3,920 | 3,935 | 3,900 | 3,900 | -20 | -0.5% | 2,100 |
| 2018/04/02 | 3,900 | 3,920 | 3,900 | 3,920 | -15 | -0.4% | 1,200 |
| 2018/03/30 | 3,980 | 3,980 | 3,905 | 3,935 | -5 | -0.1% | 600 |
| 2018/03/29 | 3,960 | 3,960 | 3,895 | 3,940 | +50 | +1.3% | 800 |
| 2018/03/28 | 3,900 | 3,945 | 3,880 | 3,890 | -200 | -4.9% | 3,100 |
| 2018/03/27 | 4,020 | 4,090 | 4,000 | 4,090 | +90 | +2.3% | 3,500 |
| 2018/03/26 | 4,025 | 4,025 | 4,000 | 4,000 | -10 | -0.2% | 2,700 |
| 2018/03/23 | 4,005 | 4,020 | 4,000 | 4,010 | +5 | +0.1% | 1,200 |
| 2018/03/22 | 4,000 | 4,040 | 4,000 | 4,005 | +20 | +0.5% | 900 |
1751～
1800
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
