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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/11/16 | 3,410 | 3,430 | 3,410 | 3,430 | +10 | +0.3% | 300 |
| 2017/11/15 | 3,455 | 3,455 | 3,420 | 3,420 | -20 | -0.6% | 2,700 |
| 2017/11/14 | 3,455 | 3,480 | 3,440 | 3,440 | -15 | -0.4% | 1,600 |
| 2017/11/13 | 3,455 | 3,455 | 3,455 | 3,455 | -15 | -0.4% | 200 |
| 2017/11/10 | 3,490 | 3,490 | 3,460 | 3,470 | -30 | -0.9% | 2,100 |
| 2017/11/09 | 3,475 | 3,520 | 3,470 | 3,500 | +10 | +0.3% | 1,700 |
| 2017/11/08 | 3,470 | 3,525 | 3,470 | 3,490 | +20 | +0.6% | 1,700 |
| 2017/11/07 | 3,480 | 3,480 | 3,455 | 3,470 | -15 | -0.4% | 1,100 |
| 2017/11/06 | 3,460 | 3,500 | 3,445 | 3,485 | +10 | +0.3% | 2,400 |
| 2017/11/02 | 3,475 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 1,000 |
| 2017/11/01 | 3,465 | 3,480 | 3,445 | 3,480 | +15 | +0.4% | 900 |
| 2017/10/31 | 3,465 | 3,465 | 3,465 | 3,465 | - | - | 200 |
| 2017/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/27 | 3,450 | 3,500 | 3,440 | 3,500 | +35 | +1% | 1,500 |
| 2017/10/26 | 3,445 | 3,465 | 3,445 | 3,465 | +35 | +1% | 700 |
| 2017/10/25 | 3,465 | 3,465 | 3,430 | 3,430 | -50 | -1.4% | 2,300 |
| 2017/10/24 | 3,480 | 3,480 | 3,480 | 3,480 | -10 | -0.3% | 200 |
| 2017/10/23 | 3,455 | 3,495 | 3,455 | 3,490 | - | - | 700 |
1851～
1900
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 | 218,200円 | +30.1% | +51.5% | 0.00% | 30.24倍 | 7.52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 | 337,000円 | +7.0% | -11.6% | 3.03% | 30.47倍 | 1.95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 | 154,500円 | +26.0% | +6.3% | 1.14% | 19.23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
