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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 2018/03/20 | 3,995 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 1,700 |
| 2018/03/19 | 4,000 | 4,000 | 3,990 | 3,990 | -25 | -0.6% | 400 |
| 2018/03/16 | 3,990 | 4,015 | 3,990 | 4,015 | +45 | +1.1% | 1,000 |
| 2018/03/15 | 3,975 | 3,985 | 3,970 | 3,970 | -5 | -0.1% | 500 |
| 2018/03/14 | 3,990 | 3,990 | 3,975 | 3,975 | -20 | -0.5% | 2,300 |
| 2018/03/13 | 3,990 | 3,995 | 3,985 | 3,995 | -10 | -0.2% | 3,100 |
| 2018/03/12 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,700 |
| 2018/03/09 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 2,500 |
| 2018/03/08 | 4,020 | 4,020 | 4,000 | 4,000 | -25 | -0.6% | 400 |
| 2018/03/07 | 3,995 | 4,025 | 3,995 | 4,025 | +25 | +0.6% | 300 |
| 2018/03/06 | 3,975 | 4,000 | 3,975 | 4,000 | +25 | +0.6% | 600 |
| 2018/03/05 | 4,000 | 4,005 | 3,975 | 3,975 | +15 | +0.4% | 700 |
| 2018/03/02 | 4,000 | 4,000 | 3,920 | 3,960 | -40 | -1% | 2,400 |
| 2018/03/01 | 4,010 | 4,040 | 4,000 | 4,000 | -10 | -0.2% | 1,300 |
| 2018/02/28 | 4,035 | 4,070 | 4,010 | 4,010 | -45 | -1.1% | 300 |
| 2018/02/27 | 4,050 | 4,080 | 4,050 | 4,055 | +5 | +0.1% | 1,000 |
| 2018/02/26 | 4,030 | 4,050 | 4,030 | 4,050 | +55 | +1.4% | 600 |
| 2018/02/23 | 3,990 | 3,995 | 3,990 | 3,995 | -45 | -1.1% | 700 |
| 2018/02/22 | 4,020 | 4,040 | 4,015 | 4,040 | +45 | +1.1% | 400 |
| 2018/02/21 | 4,010 | 4,045 | 3,995 | 3,995 | -5 | -0.1% | 1,200 |
| 2018/02/20 | 4,000 | 4,000 | 3,970 | 4,000 | -20 | -0.5% | 1,200 |
| 2018/02/19 | 3,990 | 4,020 | 3,990 | 4,020 | -5 | -0.1% | 600 |
| 2018/02/16 | 3,990 | 4,025 | 3,990 | 4,025 | -35 | -0.9% | 600 |
| 2018/02/15 | 3,945 | 4,080 | 3,945 | 4,060 | +140 | +3.6% | 700 |
| 2018/02/14 | 3,950 | 3,950 | 3,920 | 3,920 | -80 | -2% | 400 |
| 2018/02/13 | 4,145 | 4,145 | 4,000 | 4,000 | -5 | -0.1% | 1,400 |
| 2018/02/09 | 4,005 | 4,060 | 3,995 | 4,005 | -70 | -1.7% | 2,500 |
| 2018/02/08 | 4,075 | 4,075 | 4,075 | 4,075 | +125 | +3.2% | 500 |
| 2018/02/07 | 4,095 | 4,105 | 3,950 | 3,950 | +65 | +1.7% | 1,700 |
| 2018/02/06 | 4,000 | 4,000 | 3,885 | 3,885 | -175 | -4.3% | 2,700 |
| 2018/02/05 | 4,075 | 4,075 | 4,040 | 4,060 | -40 | -1% | 700 |
| 2018/02/02 | 4,120 | 4,120 | 4,090 | 4,100 | -20 | -0.5% | 300 |
1751～
1800
件表示中 / 3723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 | 383,500円 | +3.3% | +6.7% | 0.78% | 13.91倍 | 1.15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 |
| アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ロイヤルホテル | 88,000円 | +16.0% | +13.1% | 0.57% | 33.60倍 | 0.88倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＧＥＮＯＶＡ | 74,600円 | +14.0% | -29.0% | 4.02% | 13.20倍 | 1.97倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 日エコシステム | 152,300円 | +26.0% | +6.3% | 1.16% | 18.95倍 | 2.27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
