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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 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 |
| 2017/01/27 | 3,320 | 3,320 | 3,320 | 3,320 | +10 | +0.3% | 100 |
| 2017/01/26 | 3,325 | 3,325 | 3,305 | 3,310 | -15 | -0.5% | 600 |
| 2017/01/25 | 3,310 | 3,325 | 3,310 | 3,325 | +15 | +0.5% | 1,700 |
| 2017/01/24 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 400 |
| 2017/01/23 | 3,290 | 3,320 | 3,290 | 3,310 | +20 | +0.6% | 1,800 |
| 2017/01/20 | 3,295 | 3,320 | 3,290 | 3,290 | -30 | -0.9% | 1,700 |
| 2017/01/19 | 3,300 | 3,320 | 3,300 | 3,320 | +15 | +0.5% | 500 |
| 2017/01/18 | 3,295 | 3,310 | 3,290 | 3,305 | +5 | +0.2% | 2,400 |
| 2017/01/17 | 3,270 | 3,305 | 3,270 | 3,300 | +35 | +1.1% | 700 |
| 2017/01/16 | 3,330 | 3,330 | 3,260 | 3,265 | -45 | -1.4% | 2,200 |
| 2017/01/13 | 3,310 | 3,340 | 3,280 | 3,310 | +10 | +0.3% | 1,400 |
| 2017/01/12 | 3,305 | 3,305 | 3,300 | 3,300 | -10 | -0.3% | 300 |
| 2017/01/11 | 3,275 | 3,310 | 3,275 | 3,310 | ±0 | ±0% | 1,100 |
| 2017/01/10 | 3,270 | 3,310 | 3,265 | 3,310 | +5 | +0.2% | 2,700 |
| 2017/01/06 | 3,315 | 3,315 | 3,300 | 3,305 | -10 | -0.3% | 1,200 |
| 2017/01/05 | 3,300 | 3,315 | 3,250 | 3,315 | +25 | +0.8% | 2,600 |
| 2017/01/04 | 3,285 | 3,295 | 3,285 | 3,290 | +20 | +0.6% | 500 |
| 2016/12/30 | 3,200 | 3,285 | 3,165 | 3,270 | +110 | +3.5% | 900 |
2051～
2100
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 | 218,300円 | +30.1% | +51.5% | 0.00% | 30.26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 | 60,200円 | +16.8% | +38.4% | 3.32% | 12.54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 | 339,000円 | +7.0% | -11.6% | 3.01% | 30.66倍 | 1.96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
