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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 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 |
| 2017/03/14 | 3,550 | 3,565 | 3,550 | 3,565 | +25 | +0.7% | 500 |
| 2017/03/13 | 3,540 | 3,540 | 3,515 | 3,540 | +10 | +0.3% | 800 |
| 2017/03/10 | 3,510 | 3,530 | 3,505 | 3,530 | +20 | +0.6% | 1,900 |
| 2017/03/09 | 3,520 | 3,535 | 3,505 | 3,510 | +5 | +0.1% | 2,000 |
| 2017/03/08 | 3,450 | 3,505 | 3,450 | 3,505 | +70 | +2% | 2,200 |
| 2017/03/07 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2017/03/06 | 3,430 | 3,450 | 3,430 | 3,435 | +10 | +0.3% | 1,100 |
| 2017/03/03 | 3,445 | 3,470 | 3,400 | 3,425 | -5 | -0.1% | 3,700 |
| 2017/03/02 | 3,440 | 3,440 | 3,430 | 3,430 | ±0 | ±0% | 700 |
| 2017/03/01 | 3,395 | 3,440 | 3,385 | 3,430 | +35 | +1% | 1,500 |
| 2017/02/28 | 3,395 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 1,100 |
| 2017/02/27 | 3,380 | 3,395 | 3,380 | 3,395 | +45 | +1.3% | 1,200 |
| 2017/02/24 | 3,330 | 3,350 | 3,330 | 3,350 | -25 | -0.7% | 700 |
| 2017/02/23 | 3,365 | 3,390 | 3,300 | 3,375 | +30 | +0.9% | 2,200 |
| 2017/02/22 | 3,350 | 3,350 | 3,345 | 3,345 | -15 | -0.4% | 200 |
| 2017/02/21 | 3,340 | 3,360 | 3,340 | 3,360 | -5 | -0.1% | 200 |
| 2017/02/20 | 3,350 | 3,365 | 3,325 | 3,365 | ±0 | ±0% | 700 |
| 2017/02/17 | 3,350 | 3,365 | 3,350 | 3,365 | -10 | -0.3% | 300 |
| 2017/02/16 | 3,325 | 3,390 | 3,325 | 3,375 | - | - | 1,000 |
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 3,325 | 3,340 | 3,280 | 3,325 | ±0 | ±0% | 3,500 |
| 2017/02/13 | 3,325 | 3,325 | 3,325 | 3,325 | -20 | -0.6% | 200 |
| 2017/02/10 | 3,335 | 3,345 | 3,300 | 3,345 | +10 | +0.3% | 3,600 |
| 2017/02/09 | 3,300 | 3,335 | 3,295 | 3,335 | +35 | +1.1% | 2,600 |
| 2017/02/08 | 3,280 | 3,300 | 3,280 | 3,300 | +20 | +0.6% | 300 |
| 2017/02/07 | 3,300 | 3,335 | 3,270 | 3,280 | -20 | -0.6% | 1,800 |
| 2017/02/06 | 3,335 | 3,335 | 3,155 | 3,300 | -35 | -1% | 6,000 |
| 2017/02/03 | 3,320 | 3,340 | 3,320 | 3,335 | +15 | +0.5% | 900 |
| 2017/02/02 | 3,325 | 3,350 | 3,320 | 3,320 | +10 | +0.3% | 1,400 |
| 2017/02/01 | 3,320 | 3,325 | 3,310 | 3,310 | -15 | -0.5% | 1,700 |
| 2017/01/31 | 3,305 | 3,325 | 3,305 | 3,325 | ±0 | ±0% | 700 |
| 2017/01/30 | 3,300 | 3,325 | 3,300 | 3,325 | +5 | +0.2% | 1,100 |
2001～
2050
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
