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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,930 | 3,930 | 3,915 | 3,915 | -10 | -0.3% | 500 |
| 2024/10/29 | 3,905 | 3,970 | 3,900 | 3,925 | +5 | +0.1% | 1,100 |
| 2024/10/28 | 3,910 | 4,085 | 3,900 | 3,920 | +40 | +1% | 5,800 |
| 2024/10/25 | 3,905 | 3,905 | 3,880 | 3,880 | -25 | -0.6% | 400 |
| 2024/10/24 | 3,905 | 3,905 | 3,905 | 3,905 | -45 | -1.1% | 100 |
| 2024/10/23 | 3,950 | 3,950 | 3,950 | 3,950 | -20 | -0.5% | 200 |
| 2024/10/22 | 3,975 | 3,975 | 3,970 | 3,970 | +65 | +1.7% | 200 |
| 2024/10/21 | 3,970 | 3,970 | 3,905 | 3,905 | +5 | +0.1% | 300 |
| 2024/10/18 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 100 |
| 2024/10/17 | 3,895 | 3,895 | 3,895 | 3,895 | -10 | -0.3% | 100 |
| 2024/10/16 | 3,905 | 3,905 | 3,905 | 3,905 | -45 | -1.1% | 100 |
| 2024/10/15 | 3,930 | 3,950 | 3,875 | 3,950 | - | - | 1,000 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 3,890 | 3,925 | 3,890 | 3,925 | +15 | +0.4% | 1,300 |
| 2024/10/09 | 3,985 | 3,985 | 3,910 | 3,910 | -60 | -1.5% | 900 |
| 2024/10/08 | 3,980 | 3,980 | 3,970 | 3,970 | -25 | -0.6% | 400 |
| 2024/10/07 | 3,935 | 4,000 | 3,935 | 3,995 | +125 | +3.2% | 400 |
| 2024/10/04 | 3,870 | 3,870 | 3,870 | 3,870 | -65 | -1.7% | 100 |
| 2024/10/03 | 3,935 | 3,935 | 3,935 | 3,935 | -5 | -0.1% | 100 |
| 2024/10/02 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 100 |
| 2024/10/01 | 3,980 | 4,000 | 3,945 | 3,945 | +45 | +1.2% | 700 |
| 2024/09/30 | 3,915 | 3,920 | 3,900 | 3,900 | +55 | +1.4% | 300 |
| 2024/09/27 | 3,845 | 3,845 | 3,845 | 3,845 | -25 | -0.6% | 300 |
| 2024/09/26 | 3,900 | 3,900 | 3,870 | 3,870 | -30 | -0.8% | 500 |
| 2024/09/25 | 3,970 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 800 |
| 2024/09/24 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 100 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 3,990 | 3,990 | 3,990 | 3,990 | +25 | +0.6% | 100 |
| 2024/09/18 | 4,000 | 4,000 | 3,895 | 3,965 | -15 | -0.4% | 900 |
| 2024/09/17 | 3,960 | 3,985 | 3,960 | 3,980 | +45 | +1.1% | 400 |
| 2024/09/13 | 3,930 | 3,950 | 3,930 | 3,935 | - | - | 700 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 3,910 | 3,910 | 3,885 | 3,885 | -45 | -1.1% | 500 |
| 2024/09/10 | 3,935 | 3,940 | 3,930 | 3,930 | +35 | +0.9% | 1,600 |
| 2024/09/09 | 3,910 | 3,910 | 3,850 | 3,895 | -15 | -0.4% | 1,100 |
| 2024/09/06 | 3,920 | 3,920 | 3,910 | 3,910 | +10 | +0.3% | 200 |
| 2024/09/05 | 3,900 | 3,900 | 3,900 | 3,900 | +10 | +0.3% | 300 |
| 2024/09/04 | 3,890 | 3,915 | 3,890 | 3,890 | ±0 | ±0% | 600 |
| 2024/09/03 | 3,895 | 3,895 | 3,890 | 3,890 | +35 | +0.9% | 300 |
| 2024/09/02 | 3,860 | 3,860 | 3,855 | 3,855 | -40 | -1% | 700 |
| 2024/08/30 | 3,950 | 3,950 | 3,895 | 3,895 | - | - | 200 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 3,965 | 3,965 | 3,900 | 3,900 | -55 | -1.4% | 300 |
| 2024/08/27 | 3,945 | 3,995 | 3,945 | 3,955 | +20 | +0.5% | 800 |
| 2024/08/26 | 3,875 | 3,935 | 3,855 | 3,935 | +100 | +2.6% | 4,000 |
| 2024/08/23 | 3,820 | 3,835 | 3,820 | 3,835 | +15 | +0.4% | 500 |
| 2024/08/22 | 3,870 | 3,870 | 3,820 | 3,820 | +5 | +0.1% | 400 |
| 2024/08/21 | 3,815 | 3,815 | 3,815 | 3,815 | +5 | +0.1% | 400 |
| 2024/08/20 | 3,845 | 3,850 | 3,805 | 3,810 | -40 | -1% | 500 |
| 2024/08/19 | 3,880 | 3,880 | 3,850 | 3,850 | -30 | -0.8% | 400 |
151～
200
件表示中 / 3720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 | 387,500円 | +3.3% | +6.7% | 0.77% | 14.05倍 | 1.17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 | 224,000円 | +30.1% | +51.5% | 0.00% | 30.92倍 | 7.69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 |
| ＨＡＮＡＴＯＵＲ | 109,000円 | +8.1% | +6.5% | 3.39% | 8.77倍 | 3.94倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＹＣＰ | 61,200円 | - | - | - | - | - |
|
- |
| ロイヤルホテル | 87,500円 | +16.0% | +13.1% | 0.57% | 33.41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 |
市場注目の銘柄
チャート関連のコラム
