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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 3,460 | 3,460 | 3,450 | 3,455 | -25 | -0.7% | 500 |
| 2017/09/01 | 3,480 | 3,480 | 3,480 | 3,480 | +20 | +0.6% | 100 |
| 2017/08/31 | 3,460 | 3,460 | 3,460 | 3,460 | +10 | +0.3% | 100 |
| 2017/08/30 | 3,450 | 3,450 | 3,450 | 3,450 | -20 | -0.6% | 400 |
| 2017/08/29 | 3,475 | 3,475 | 3,450 | 3,470 | -5 | -0.1% | 700 |
| 2017/08/28 | 3,475 | 3,475 | 3,475 | 3,475 | +15 | +0.4% | 300 |
| 2017/08/25 | 3,460 | 3,460 | 3,450 | 3,460 | -5 | -0.1% | 700 |
| 2017/08/24 | 3,460 | 3,465 | 3,460 | 3,465 | ±0 | ±0% | 200 |
| 2017/08/23 | 3,500 | 3,500 | 3,455 | 3,465 | -30 | -0.9% | 900 |
| 2017/08/22 | 3,470 | 3,495 | 3,470 | 3,495 | +25 | +0.7% | 300 |
| 2017/08/21 | 3,465 | 3,470 | 3,450 | 3,470 | -25 | -0.7% | 600 |
| 2017/08/18 | 3,470 | 3,495 | 3,460 | 3,495 | +10 | +0.3% | 400 |
| 2017/08/17 | 3,485 | 3,485 | 3,485 | 3,485 | +20 | +0.6% | 500 |
| 2017/08/16 | 3,485 | 3,485 | 3,465 | 3,465 | -20 | -0.6% | 800 |
| 2017/08/15 | 3,475 | 3,485 | 3,475 | 3,485 | +15 | +0.4% | 400 |
| 2017/08/14 | 3,450 | 3,470 | 3,430 | 3,470 | -5 | -0.1% | 900 |
| 2017/08/10 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 2,300 |
| 2017/08/09 | 3,475 | 3,475 | 3,470 | 3,475 | ±0 | ±0% | 900 |
| 2017/08/08 | 3,475 | 3,475 | 3,475 | 3,475 | -50 | -1.4% | 2,600 |
| 2017/08/07 | 3,515 | 3,525 | 3,500 | 3,525 | +15 | +0.4% | 1,100 |
| 2017/08/04 | 3,490 | 3,510 | 3,490 | 3,510 | ±0 | ±0% | 600 |
| 2017/08/03 | 3,490 | 3,510 | 3,490 | 3,510 | +5 | +0.1% | 400 |
| 2017/08/02 | 3,505 | 3,505 | 3,505 | 3,505 | -5 | -0.1% | 400 |
| 2017/08/01 | 3,500 | 3,510 | 3,500 | 3,510 | +25 | +0.7% | 400 |
| 2017/07/31 | 3,450 | 3,485 | 3,450 | 3,485 | -10 | -0.3% | 400 |
| 2017/07/28 | 3,495 | 3,495 | 3,495 | 3,495 | +30 | +0.9% | 400 |
| 2017/07/27 | 3,455 | 3,465 | 3,455 | 3,465 | +15 | +0.4% | 200 |
| 2017/07/26 | 3,470 | 3,470 | 3,450 | 3,450 | - | - | 1,400 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 3,495 | 3,495 | 3,495 | 3,495 | +35 | +1% | 200 |
| 2017/07/21 | 3,470 | 3,470 | 3,460 | 3,460 | -15 | -0.4% | 500 |
| 2017/07/20 | 3,470 | 3,475 | 3,470 | 3,475 | ±0 | ±0% | 200 |
| 2017/07/19 | 3,470 | 3,475 | 3,470 | 3,475 | +20 | +0.6% | 300 |
| 2017/07/18 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 200 |
| 2017/07/14 | 3,465 | 3,465 | 3,465 | 3,465 | -25 | -0.7% | 200 |
| 2017/07/13 | 3,490 | 3,490 | 3,490 | 3,490 | -10 | -0.3% | 100 |
| 2017/07/12 | 3,495 | 3,500 | 3,495 | 3,500 | +30 | +0.9% | 800 |
| 2017/07/11 | 3,465 | 3,470 | 3,465 | 3,470 | ±0 | ±0% | 700 |
| 2017/07/10 | 3,480 | 3,495 | 3,470 | 3,470 | -30 | -0.9% | 2,100 |
| 2017/07/07 | 3,490 | 3,500 | 3,490 | 3,500 | +20 | +0.6% | 1,400 |
| 2017/07/06 | 3,470 | 3,480 | 3,470 | 3,480 | +10 | +0.3% | 500 |
| 2017/07/05 | 3,470 | 3,475 | 3,460 | 3,470 | ±0 | ±0% | 2,100 |
| 2017/07/04 | 3,465 | 3,480 | 3,465 | 3,470 | ±0 | ±0% | 800 |
| 2017/07/03 | 3,465 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 200 |
| 2017/06/30 | 3,490 | 3,490 | 3,455 | 3,465 | -15 | -0.4% | 2,100 |
| 2017/06/29 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2017/06/28 | 3,460 | 3,480 | 3,460 | 3,480 | ±0 | ±0% | 400 |
| 2017/06/27 | 3,480 | 3,480 | 3,480 | 3,480 | +15 | +0.4% | 1,000 |
| 2017/06/26 | 3,450 | 3,465 | 3,450 | 3,465 | +15 | +0.4% | 400 |
| 2017/06/23 | 3,460 | 3,460 | 3,450 | 3,450 | +5 | +0.1% | 400 |
1901～
1950
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
