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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 800 |
| 2017/05/26 | 3,445 | 3,445 | 3,445 | 3,445 | +30 | +0.9% | 700 |
| 2017/05/25 | 3,380 | 3,415 | 3,365 | 3,415 | +20 | +0.6% | 900 |
| 2017/05/24 | 3,355 | 3,395 | 3,325 | 3,395 | - | - | 800 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 3,385 | 3,455 | 3,385 | 3,425 | -15 | -0.4% | 1,300 |
| 2017/05/19 | 3,440 | 3,440 | 3,440 | 3,440 | - | - | 100 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 3,455 | 3,460 | 3,395 | 3,450 | +5 | +0.1% | 500 |
| 2017/05/16 | 3,400 | 3,445 | 3,400 | 3,445 | +10 | +0.3% | 700 |
| 2017/05/15 | 3,315 | 3,435 | 3,315 | 3,435 | +5 | +0.1% | 200 |
| 2017/05/12 | 3,430 | 3,430 | 3,380 | 3,430 | ±0 | ±0% | 1,000 |
| 2017/05/11 | 3,400 | 3,430 | 3,395 | 3,430 | ±0 | ±0% | 400 |
| 2017/05/10 | 3,450 | 3,450 | 3,400 | 3,430 | ±0 | ±0% | 1,900 |
| 2017/05/09 | 3,415 | 3,430 | 3,415 | 3,430 | +20 | +0.6% | 700 |
| 2017/05/08 | 3,400 | 3,425 | 3,400 | 3,410 | +65 | +1.9% | 700 |
| 2017/05/02 | 3,335 | 3,345 | 3,335 | 3,345 | +45 | +1.4% | 700 |
| 2017/05/01 | 3,255 | 3,300 | 3,255 | 3,300 | +85 | +2.6% | 1,500 |
| 2017/04/28 | 3,215 | 3,215 | 3,215 | 3,215 | ±0 | ±0% | 200 |
| 2017/04/27 | 3,220 | 3,230 | 3,215 | 3,215 | -30 | -0.9% | 600 |
| 2017/04/26 | 3,245 | 3,245 | 3,215 | 3,245 | +25 | +0.8% | 500 |
| 2017/04/25 | 3,220 | 3,220 | 3,220 | 3,220 | +5 | +0.2% | 200 |
| 2017/04/24 | 3,215 | 3,220 | 3,215 | 3,215 | -25 | -0.8% | 400 |
| 2017/04/21 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2017/04/20 | 3,235 | 3,255 | 3,235 | 3,240 | +30 | +0.9% | 800 |
| 2017/04/19 | 3,170 | 3,210 | 3,170 | 3,210 | -20 | -0.6% | 300 |
| 2017/04/18 | 3,230 | 3,230 | 3,230 | 3,230 | +30 | +0.9% | 100 |
| 2017/04/17 | 3,100 | 3,200 | 3,100 | 3,200 | +110 | +3.6% | 1,300 |
| 2017/04/14 | 3,080 | 3,120 | 3,075 | 3,090 | -60 | -1.9% | 2,300 |
| 2017/04/13 | 3,160 | 3,230 | 3,150 | 3,150 | -25 | -0.8% | 400 |
| 2017/04/12 | 3,225 | 3,225 | 3,170 | 3,175 | -65 | -2% | 1,100 |
| 2017/04/11 | 3,245 | 3,245 | 3,205 | 3,240 | -60 | -1.8% | 1,400 |
| 2017/04/10 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 1,000 |
| 2017/04/07 | 3,295 | 3,315 | 3,250 | 3,315 | +20 | +0.6% | 2,200 |
| 2017/04/06 | 3,255 | 3,295 | 3,250 | 3,295 | -5 | -0.2% | 1,100 |
| 2017/04/05 | 3,305 | 3,305 | 3,260 | 3,300 | -5 | -0.2% | 1,700 |
| 2017/04/04 | 3,345 | 3,345 | 3,300 | 3,305 | -75 | -2.2% | 2,100 |
| 2017/04/03 | 3,375 | 3,380 | 3,345 | 3,380 | -65 | -1.9% | 1,700 |
| 2017/03/31 | 3,405 | 3,445 | 3,370 | 3,445 | -10 | -0.3% | 1,300 |
| 2017/03/30 | 3,505 | 3,575 | 3,455 | 3,455 | -85 | -2.4% | 2,900 |
| 2017/03/29 | 3,510 | 3,570 | 3,510 | 3,540 | -85 | -2.3% | 2,500 |
| 2017/03/28 | 3,600 | 3,625 | 3,600 | 3,625 | +10 | +0.3% | 3,100 |
| 2017/03/27 | 3,595 | 3,615 | 3,575 | 3,615 | +40 | +1.1% | 1,600 |
| 2017/03/24 | 3,595 | 3,595 | 3,575 | 3,575 | +25 | +0.7% | 1,300 |
| 2017/03/23 | 3,585 | 3,585 | 3,550 | 3,550 | -50 | -1.4% | 600 |
| 2017/03/22 | 3,530 | 3,600 | 3,500 | 3,600 | +35 | +1% | 2,400 |
| 2017/03/21 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 800 |
| 2017/03/17 | 3,545 | 3,565 | 3,545 | 3,565 | +15 | +0.4% | 300 |
| 2017/03/16 | 3,550 | 3,560 | 3,550 | 3,550 | -5 | -0.1% | 1,700 |
| 2017/03/15 | 3,555 | 3,555 | 3,505 | 3,555 | -10 | -0.3% | 1,500 |
2001～
2050
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
