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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 2018/02/01 | 4,100 | 4,120 | 4,100 | 4,120 | +35 | +0.9% | 300 |
| 2018/01/31 | 4,070 | 4,085 | 4,070 | 4,085 | +15 | +0.4% | 200 |
| 2018/01/30 | 4,075 | 4,075 | 4,070 | 4,070 | -5 | -0.1% | 600 |
| 2018/01/29 | 4,075 | 4,075 | 4,075 | 4,075 | +5 | +0.1% | 200 |
| 2018/01/26 | 4,130 | 4,140 | 4,070 | 4,070 | -20 | -0.5% | 1,100 |
| 2018/01/25 | 4,075 | 4,145 | 4,075 | 4,090 | +30 | +0.7% | 500 |
| 2018/01/24 | 4,100 | 4,125 | 4,060 | 4,060 | - | - | 800 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 4,080 | 4,095 | 4,060 | 4,095 | +10 | +0.2% | 400 |
| 2018/01/19 | 4,010 | 4,085 | 4,010 | 4,085 | +75 | +1.9% | 1,800 |
| 2018/01/18 | 4,245 | 4,245 | 4,010 | 4,010 | -180 | -4.3% | 4,500 |
| 2018/01/17 | 4,250 | 4,250 | 4,170 | 4,190 | -55 | -1.3% | 1,600 |
| 2018/01/16 | 4,150 | 4,250 | 4,150 | 4,245 | +95 | +2.3% | 1,600 |
| 2018/01/15 | 4,150 | 4,175 | 4,130 | 4,150 | -25 | -0.6% | 1,400 |
| 2018/01/12 | 4,190 | 4,200 | 4,130 | 4,175 | -15 | -0.4% | 1,900 |
| 2018/01/11 | 4,125 | 4,250 | 4,125 | 4,190 | +65 | +1.6% | 4,200 |
| 2018/01/10 | 3,935 | 4,125 | 3,935 | 4,125 | +190 | +4.8% | 5,600 |
| 2018/01/09 | 3,925 | 3,935 | 3,910 | 3,935 | +10 | +0.3% | 1,500 |
1801～
1850
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
