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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,870 | 3,880 | 3,855 | 3,880 | +90 | +2.4% | 500 |
| 2024/08/15 | 3,790 | 3,790 | 3,790 | 3,790 | -15 | -0.4% | 200 |
| 2024/08/14 | 3,805 | 3,805 | 3,805 | 3,805 | -40 | -1% | 100 |
| 2024/08/13 | 3,860 | 3,860 | 3,800 | 3,845 | +100 | +2.7% | 1,100 |
| 2024/08/09 | 3,730 | 3,850 | 3,730 | 3,745 | +40 | +1.1% | 1,100 |
| 2024/08/08 | 3,630 | 3,705 | 3,630 | 3,705 | -45 | -1.2% | 200 |
| 2024/08/07 | 3,610 | 3,750 | 3,600 | 3,750 | +70 | +1.9% | 1,200 |
| 2024/08/06 | 3,700 | 3,700 | 3,610 | 3,680 | +80 | +2.2% | 900 |
| 2024/08/05 | 3,750 | 3,750 | 3,560 | 3,600 | -155 | -4.1% | 3,500 |
| 2024/08/02 | 3,800 | 3,800 | 3,755 | 3,755 | -50 | -1.3% | 2,000 |
| 2024/08/01 | 3,850 | 3,850 | 3,805 | 3,805 | -40 | -1% | 800 |
| 2024/07/31 | 3,875 | 3,875 | 3,845 | 3,845 | -10 | -0.3% | 400 |
| 2024/07/30 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 100 |
| 2024/07/29 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 700 |
| 2024/07/26 | 3,885 | 3,885 | 3,855 | 3,855 | -30 | -0.8% | 200 |
| 2024/07/25 | 3,885 | 3,925 | 3,855 | 3,885 | -40 | -1% | 1,100 |
| 2024/07/24 | 3,940 | 3,940 | 3,925 | 3,925 | -15 | -0.4% | 200 |
| 2024/07/23 | 3,880 | 3,940 | 3,880 | 3,940 | +45 | +1.2% | 700 |
| 2024/07/22 | 3,895 | 3,895 | 3,895 | 3,895 | +60 | +1.6% | 300 |
| 2024/07/19 | 3,835 | 3,835 | 3,835 | 3,835 | -65 | -1.7% | 100 |
| 2024/07/18 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 100 |
| 2024/07/17 | 3,915 | 3,915 | 3,895 | 3,895 | +50 | +1.3% | 200 |
| 2024/07/16 | 3,935 | 3,935 | 3,845 | 3,845 | +10 | +0.3% | 500 |
| 2024/07/12 | 3,895 | 3,895 | 3,825 | 3,835 | -60 | -1.5% | 1,000 |
| 2024/07/11 | 3,945 | 3,945 | 3,895 | 3,895 | -60 | -1.5% | 200 |
| 2024/07/10 | 3,950 | 3,965 | 3,920 | 3,955 | +80 | +2.1% | 3,100 |
| 2024/07/09 | 3,865 | 3,875 | 3,865 | 3,875 | +10 | +0.3% | 400 |
| 2024/07/08 | 3,855 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/07/05 | 3,855 | 3,855 | 3,850 | 3,850 | -15 | -0.4% | 800 |
| 2024/07/04 | 3,805 | 3,865 | 3,805 | 3,865 | +60 | +1.6% | 1,100 |
| 2024/07/03 | 3,800 | 3,810 | 3,800 | 3,805 | +5 | +0.1% | 1,200 |
| 2024/07/02 | 3,835 | 3,835 | 3,800 | 3,800 | - | - | 700 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 3,800 | 3,835 | 3,800 | 3,835 | +25 | +0.7% | 500 |
| 2024/06/27 | 3,805 | 3,815 | 3,805 | 3,810 | +5 | +0.1% | 400 |
| 2024/06/26 | 3,810 | 3,810 | 3,805 | 3,805 | ±0 | ±0% | 400 |
| 2024/06/25 | 3,850 | 3,850 | 3,805 | 3,805 | +25 | +0.7% | 200 |
| 2024/06/24 | 3,815 | 3,850 | 3,780 | 3,780 | -30 | -0.8% | 1,100 |
| 2024/06/21 | 3,810 | 3,810 | 3,810 | 3,810 | - | - | 100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 3,805 | 3,920 | 3,805 | 3,850 | - | - | 800 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 3,860 | 3,860 | 3,730 | 3,805 | -55 | -1.4% | 1,300 |
| 2024/06/14 | 3,860 | 3,860 | 3,860 | 3,860 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 3,905 | 3,905 | 3,900 | 3,900 | -5 | -0.1% | 500 |
| 2024/06/11 | 3,900 | 3,945 | 3,900 | 3,905 | -90 | -2.3% | 2,600 |
| 2024/06/10 | 3,915 | 3,995 | 3,915 | 3,995 | +70 | +1.8% | 2,400 |
| 2024/06/07 | 3,925 | 3,925 | 3,920 | 3,925 | ±0 | ±0% | 700 |
| 2024/06/06 | 3,915 | 3,925 | 3,915 | 3,925 | +20 | +0.5% | 200 |
201～
250
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 | 384,500円 | +3.3% | +6.7% | 0.78% | 13.94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 | 227,500円 | +30.1% | +51.5% | 0.00% | 31.40倍 | 7.81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 | 62,000円 | - | - | - | - | - |
|
- |
| ロイヤルホテル | 88,100円 | +16.0% | +13.1% | 0.57% | 33.64倍 | 0.89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
