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 |
---|---|---|---|---|---|---|---|
2022/09/27 | 11,700 | 11,950 | 11,660 | 11,860 | +170 | +1.5% | 31,600 |
2022/09/26 | 11,660 | 11,890 | 11,660 | 11,690 | -80 | -0.7% | 38,100 |
2022/09/22 | 11,840 | 11,840 | 11,660 | 11,770 | -190 | -1.6% | 39,800 |
2022/09/21 | 12,050 | 12,170 | 11,950 | 11,960 | -110 | -0.9% | 33,300 |
2022/09/20 | 12,040 | 12,130 | 11,940 | 12,070 | +60 | +0.5% | 27,400 |
2022/09/16 | 11,850 | 12,010 | 11,850 | 12,010 | +90 | +0.8% | 26,000 |
2022/09/15 | 11,870 | 12,020 | 11,800 | 11,920 | +130 | +1.1% | 25,500 |
2022/09/14 | 11,800 | 11,890 | 11,790 | 11,790 | -190 | -1.6% | 37,900 |
2022/09/13 | 11,950 | 12,020 | 11,910 | 11,980 | +10 | +0.1% | 16,700 |
2022/09/12 | 12,080 | 12,120 | 11,940 | 11,970 | +40 | +0.3% | 21,700 |
2022/09/09 | 11,850 | 11,950 | 11,820 | 11,930 | +30 | +0.3% | 39,800 |
2022/09/08 | 11,720 | 11,940 | 11,720 | 11,900 | +310 | +2.7% | 43,500 |
2022/09/07 | 11,800 | 11,800 | 11,570 | 11,590 | -230 | -1.9% | 31,500 |
2022/09/06 | 11,890 | 11,980 | 11,730 | 11,820 | -130 | -1.1% | 37,900 |
2022/09/05 | 11,970 | 11,990 | 11,810 | 11,950 | -60 | -0.5% | 29,400 |
2022/09/02 | 12,060 | 12,090 | 11,930 | 12,010 | -50 | -0.4% | 31,800 |
2022/09/01 | 12,150 | 12,210 | 12,060 | 12,060 | -200 | -1.6% | 32,500 |
2022/08/31 | 12,220 | 12,330 | 12,190 | 12,260 | -10 | -0.1% | 30,900 |
2022/08/30 | 12,200 | 12,320 | 12,070 | 12,270 | +90 | +0.7% | 129,300 |
2022/08/29 | 12,320 | 12,400 | 12,070 | 12,180 | -450 | -3.6% | 379,000 |
2022/08/26 | 12,770 | 12,770 | 12,600 | 12,630 | +10 | +0.1% | 181,900 |
2022/08/25 | 12,460 | 12,700 | 12,370 | 12,620 | +240 | +1.9% | 95,300 |
2022/08/24 | 12,440 | 12,480 | 12,330 | 12,380 | -130 | -1% | 52,900 |
2022/08/23 | 12,650 | 12,650 | 12,460 | 12,510 | -190 | -1.5% | 54,100 |
2022/08/22 | 12,740 | 12,790 | 12,700 | 12,700 | -180 | -1.4% | 50,800 |
2022/08/19 | 12,950 | 12,960 | 12,750 | 12,880 | +160 | +1.3% | 93,500 |
2022/08/18 | 12,820 | 12,860 | 12,680 | 12,720 | -150 | -1.2% | 30,100 |
2022/08/17 | 12,830 | 12,930 | 12,770 | 12,870 | +150 | +1.2% | 36,200 |
2022/08/16 | 12,540 | 12,740 | 12,500 | 12,720 | +150 | +1.2% | 18,000 |
2022/08/15 | 12,670 | 12,680 | 12,500 | 12,570 | -170 | -1.3% | 37,200 |
2022/08/12 | 12,700 | 12,800 | 12,550 | 12,740 | +190 | +1.5% | 66,900 |
2022/08/10 | 12,500 | 12,580 | 12,420 | 12,550 | +20 | +0.2% | 29,700 |
2022/08/09 | 12,500 | 12,570 | 12,490 | 12,530 | +30 | +0.2% | 29,000 |
2022/08/08 | 12,710 | 12,800 | 12,500 | 12,500 | -330 | -2.6% | 37,300 |
2022/08/05 | 12,760 | 12,890 | 12,750 | 12,830 | +20 | +0.2% | 37,400 |
2022/08/04 | 12,860 | 12,900 | 12,750 | 12,810 | -50 | -0.4% | 20,400 |
2022/08/03 | 12,880 | 12,960 | 12,760 | 12,860 | +60 | +0.5% | 24,500 |
2022/08/02 | 13,000 | 13,000 | 12,800 | 12,800 | -250 | -1.9% | 24,700 |
2022/08/01 | 12,730 | 13,050 | 12,660 | 13,050 | +280 | +2.2% | 37,900 |
2022/07/29 | 12,900 | 12,990 | 12,750 | 12,770 | -130 | -1% | 43,800 |
2022/07/28 | 12,800 | 12,930 | 12,760 | 12,900 | +120 | +0.9% | 25,100 |
2022/07/27 | 12,730 | 12,790 | 12,670 | 12,780 | +50 | +0.4% | 15,800 |
2022/07/26 | 12,670 | 12,780 | 12,620 | 12,730 | +40 | +0.3% | 16,200 |
2022/07/25 | 12,550 | 12,800 | 12,550 | 12,690 | -10 | -0.1% | 23,600 |
2022/07/22 | 12,470 | 12,720 | 12,430 | 12,700 | +130 | +1% | 31,400 |
2022/07/21 | 12,480 | 12,590 | 12,380 | 12,570 | +70 | +0.6% | 19,200 |
2022/07/20 | 12,280 | 12,510 | 12,210 | 12,500 | +390 | +3.2% | 51,700 |
2022/07/19 | 12,200 | 12,300 | 12,110 | 12,110 | -30 | -0.2% | 31,400 |
2022/07/15 | 12,060 | 12,190 | 11,980 | 12,140 | +20 | +0.2% | 26,000 |
2022/07/14 | 12,020 | 12,170 | 11,980 | 12,120 | +30 | +0.2% | 22,400 |
551~
600
件表示中 / 3606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 | 1,102,000円 | +1.5% | -60.9% | 0.27% | - | 1.65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 |
カバー | 257,000円 | +20.9% | +29.8% | 0.00% | 31.58倍 | 12.00倍 |
|
Vチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
Appier | 149,500円 | +30.6% | +88.4% | 0.13% | 80.11倍 | 4.54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 |
ティーガイア | 265,900円 | -6.8% | +15.4% | 0.00% | 18.56倍 | 1.88倍 |
|
携帯販売代理店最大手。米投資ファンドのベインキャピタルによるTOB成立、上場廃止へ |
シンプレクスH | 258,800円 | +15.0% | +20.7% | 1.93% | 20.76倍 | 3.18倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム