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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2018/01/05 | 3,875 | 3,940 | 3,785 | 3,925 | +60 | +1.6% | 4,000 |
| 2018/01/04 | 3,865 | 3,870 | 3,830 | 3,865 | +115 | +3.1% | 2,000 |
| 2017/12/29 | 3,755 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 1,000 |
| 2017/12/28 | 3,800 | 3,800 | 3,750 | 3,750 | +50 | +1.4% | 1,000 |
| 2017/12/27 | 3,650 | 3,700 | 3,650 | 3,700 | +50 | +1.4% | 900 |
| 2017/12/26 | 3,650 | 3,650 | 3,650 | 3,650 | +35 | +1% | 500 |
| 2017/12/25 | 3,530 | 3,615 | 3,530 | 3,615 | +15 | +0.4% | 2,300 |
| 2017/12/22 | 3,660 | 3,660 | 3,600 | 3,600 | -60 | -1.6% | 1,200 |
| 2017/12/21 | 3,650 | 3,745 | 3,650 | 3,660 | +35 | +1% | 5,900 |
| 2017/12/20 | 3,480 | 3,625 | 3,475 | 3,625 | +135 | +3.9% | 3,700 |
| 2017/12/19 | 3,475 | 3,490 | 3,475 | 3,490 | +50 | +1.5% | 1,800 |
| 2017/12/18 | 3,450 | 3,465 | 3,440 | 3,440 | ±0 | ±0% | 1,100 |
| 2017/12/15 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 300 |
| 2017/12/14 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 100 |
| 2017/12/13 | 3,445 | 3,455 | 3,445 | 3,450 | ±0 | ±0% | 1,300 |
| 2017/12/12 | 3,450 | 3,455 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2017/12/11 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 1,900 |
| 2017/12/08 | 3,460 | 3,460 | 3,445 | 3,460 | ±0 | ±0% | 1,300 |
| 2017/12/07 | 3,460 | 3,460 | 3,450 | 3,460 | +5 | +0.1% | 2,400 |
| 2017/12/06 | 3,450 | 3,465 | 3,450 | 3,455 | -10 | -0.3% | 1,400 |
| 2017/12/05 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 1,400 |
| 2017/12/04 | 3,465 | 3,465 | 3,450 | 3,460 | ±0 | ±0% | 1,500 |
| 2017/12/01 | 3,470 | 3,470 | 3,460 | 3,460 | ±0 | ±0% | 600 |
| 2017/11/30 | 3,460 | 3,465 | 3,460 | 3,460 | -5 | -0.1% | 1,800 |
| 2017/11/29 | 3,460 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 1,400 |
| 2017/11/28 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 1,200 |
| 2017/11/27 | 3,460 | 3,460 | 3,450 | 3,455 | -5 | -0.1% | 400 |
| 2017/11/24 | 3,460 | 3,460 | 3,460 | 3,460 | +10 | +0.3% | 600 |
| 2017/11/22 | 3,455 | 3,460 | 3,450 | 3,450 | -5 | -0.1% | 900 |
| 2017/11/21 | 3,485 | 3,485 | 3,455 | 3,455 | -30 | -0.9% | 1,300 |
| 2017/11/20 | 3,455 | 3,485 | 3,455 | 3,485 | +30 | +0.9% | 600 |
| 2017/11/17 | 3,445 | 3,455 | 3,445 | 3,455 | +25 | +0.7% | 500 |
1801～
1850
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
