松竹の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 9,426 | 9,589 | 9,357 | 9,530 | +104 | +1.1% | 32,300 |
| 2024/05/13 | 9,301 | 9,438 | 9,301 | 9,426 | +121 | +1.3% | 21,200 |
| 2024/05/10 | 9,353 | 9,373 | 9,256 | 9,305 | -48 | -0.5% | 35,700 |
| 2024/05/09 | 9,368 | 9,418 | 9,300 | 9,353 | +53 | +0.6% | 20,500 |
| 2024/05/08 | 9,377 | 9,450 | 9,300 | 9,300 | -77 | -0.8% | 27,000 |
| 2024/05/07 | 9,488 | 9,545 | 9,358 | 9,377 | -103 | -1.1% | 40,600 |
| 2024/05/02 | 9,558 | 9,630 | 9,480 | 9,480 | -65 | -0.7% | 21,200 |
| 2024/05/01 | 9,529 | 9,573 | 9,429 | 9,545 | -22 | -0.2% | 22,300 |
| 2024/04/30 | 9,567 | 9,597 | 9,481 | 9,567 | +135 | +1.4% | 36,700 |
| 2024/04/26 | 9,320 | 9,438 | 9,277 | 9,432 | +126 | +1.4% | 29,300 |
| 2024/04/25 | 9,318 | 9,386 | 9,290 | 9,306 | -12 | -0.1% | 29,900 |
| 2024/04/24 | 9,288 | 9,360 | 9,239 | 9,318 | +96 | +1% | 37,200 |
| 2024/04/23 | 9,302 | 9,374 | 9,222 | 9,222 | -142 | -1.5% | 41,400 |
| 2024/04/22 | 9,201 | 9,373 | 9,201 | 9,364 | +210 | +2.3% | 50,600 |
| 2024/04/19 | 9,251 | 9,300 | 9,116 | 9,154 | -155 | -1.7% | 60,800 |
| 2024/04/18 | 9,250 | 9,489 | 9,235 | 9,309 | +14 | +0.2% | 35,800 |
| 2024/04/17 | 9,349 | 9,454 | 9,210 | 9,295 | +4 | ±0% | 65,400 |
| 2024/04/16 | 9,305 | 9,670 | 9,262 | 9,291 | -46 | -0.5% | 114,800 |
| 2024/04/15 | 9,698 | 9,729 | 9,301 | 9,337 | -362 | -3.7% | 137,400 |
| 2024/04/12 | 9,765 | 9,882 | 9,695 | 9,699 | +4 | ±0% | 67,400 |
| 2024/04/11 | 9,788 | 9,802 | 9,695 | 9,695 | -142 | -1.4% | 36,100 |
| 2024/04/10 | 9,880 | 9,957 | 9,811 | 9,837 | -43 | -0.4% | 25,000 |
| 2024/04/09 | 9,855 | 9,930 | 9,806 | 9,880 | +25 | +0.3% | 19,100 |
| 2024/04/08 | 9,779 | 9,910 | 9,711 | 9,855 | +75 | +0.8% | 35,300 |
| 2024/04/05 | 9,591 | 9,780 | 9,591 | 9,780 | +130 | +1.3% | 25,400 |
| 2024/04/04 | 9,658 | 9,700 | 9,565 | 9,650 | -8 | -0.1% | 33,200 |
| 2024/04/03 | 9,680 | 9,794 | 9,636 | 9,658 | -67 | -0.7% | 31,300 |
| 2024/04/02 | 9,817 | 9,859 | 9,678 | 9,725 | -91 | -0.9% | 41,300 |
| 2024/04/01 | 9,870 | 9,955 | 9,791 | 9,816 | +51 | +0.5% | 45,100 |
| 2024/03/29 | 9,877 | 9,930 | 9,760 | 9,765 | -112 | -1.1% | 43,500 |
| 2024/03/28 | 9,990 | 10,050 | 9,876 | 9,877 | -143 | -1.4% | 37,000 |
| 2024/03/27 | 10,040 | 10,080 | 9,990 | 10,020 | +41 | +0.4% | 32,100 |
| 2024/03/26 | 10,095 | 10,100 | 9,944 | 9,979 | -121 | -1.2% | 37,900 |
| 2024/03/25 | 10,200 | 10,315 | 10,100 | 10,100 | -100 | -1% | 32,400 |
| 2024/03/22 | 10,105 | 10,200 | 10,010 | 10,200 | +155 | +1.5% | 29,500 |
| 2024/03/21 | 10,135 | 10,170 | 10,035 | 10,045 | -85 | -0.8% | 25,200 |
| 2024/03/19 | 10,115 | 10,150 | 10,020 | 10,130 | +20 | +0.2% | 20,100 |
| 2024/03/18 | 10,060 | 10,125 | 10,000 | 10,110 | +85 | +0.8% | 19,600 |
| 2024/03/15 | 10,085 | 10,140 | 9,971 | 10,025 | -60 | -0.6% | 29,900 |
| 2024/03/14 | 10,085 | 10,085 | 9,972 | 10,085 | +115 | +1.2% | 15,200 |
| 2024/03/13 | 10,160 | 10,255 | 9,970 | 9,970 | -190 | -1.9% | 28,500 |
| 2024/03/12 | 9,903 | 10,160 | 9,820 | 10,160 | +250 | +2.5% | 39,600 |
| 2024/03/11 | 10,050 | 10,100 | 9,785 | 9,910 | -180 | -1.8% | 68,900 |
| 2024/03/08 | 10,110 | 10,165 | 10,040 | 10,090 | -120 | -1.2% | 37,200 |
| 2024/03/07 | 10,045 | 10,220 | 10,045 | 10,210 | +155 | +1.5% | 33,200 |
| 2024/03/06 | 10,080 | 10,215 | 10,005 | 10,055 | -170 | -1.7% | 48,900 |
| 2024/03/05 | 10,335 | 10,390 | 10,190 | 10,225 | -205 | -2% | 38,400 |
| 2024/03/04 | 10,180 | 10,575 | 10,180 | 10,430 | +305 | +3% | 75,200 |
| 2024/03/01 | 10,060 | 10,220 | 9,988 | 10,125 | +50 | +0.5% | 57,100 |
| 2024/02/29 | 10,300 | 10,325 | 10,055 | 10,075 | -285 | -2.8% | 74,100 |
1～
50
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「松 竹」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 |
|---|---|---|---|---|---|---|---|---|
| 松 竹 | 953,000円 | +8.8% | -30.2% | 0.31% | 93.52倍 | 1.39倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
| フューチャー | 156,100円 | +18.3% | +6.5% | 2.69% | 13.97倍 | 2.69倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| Ａｐｐｉｅｒ | 141,600円 | +30.6% | +88.4% | 0.00% | 76.05倍 | 4.96倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| Ｄガレージ | 278,300円 | - | - | 1.90% | - | 1.48倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| メドレー | 384,000円 | +32.0% | +2.5% | 0.00% | 48.34倍 | 7.08倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
