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 |
---|---|---|---|---|---|---|---|
2022/04/28 | 13,230 | 13,330 | 13,170 | 13,280 | +50 | +0.4% | 21,300 |
2022/04/27 | 12,970 | 13,350 | 12,960 | 13,230 | +250 | +1.9% | 82,800 |
2022/04/26 | 12,900 | 13,170 | 12,870 | 12,980 | +70 | +0.5% | 22,100 |
2022/04/25 | 12,990 | 13,000 | 12,870 | 12,910 | -120 | -0.9% | 23,300 |
2022/04/22 | 13,040 | 13,120 | 12,990 | 13,030 | -200 | -1.5% | 15,000 |
2022/04/21 | 13,210 | 13,320 | 13,040 | 13,230 | +80 | +0.6% | 30,600 |
2022/04/20 | 13,190 | 13,190 | 12,950 | 13,150 | +130 | +1% | 29,800 |
2022/04/19 | 13,360 | 13,360 | 12,890 | 13,020 | -340 | -2.5% | 34,500 |
2022/04/18 | 13,180 | 13,360 | 13,030 | 13,360 | +80 | +0.6% | 34,400 |
2022/04/15 | 12,470 | 13,440 | 12,440 | 13,280 | +810 | +6.5% | 105,600 |
2022/04/14 | 12,110 | 12,670 | 12,100 | 12,470 | +480 | +4% | 43,300 |
2022/04/13 | 11,670 | 12,040 | 11,670 | 11,990 | +320 | +2.7% | 27,400 |
2022/04/12 | 11,880 | 11,970 | 11,670 | 11,670 | -240 | -2% | 21,900 |
2022/04/11 | 12,140 | 12,140 | 11,860 | 11,910 | -230 | -1.9% | 20,300 |
2022/04/08 | 12,100 | 12,230 | 12,010 | 12,140 | +40 | +0.3% | 27,800 |
2022/04/07 | 12,030 | 12,230 | 12,030 | 12,100 | -100 | -0.8% | 27,400 |
2022/04/06 | 12,700 | 12,700 | 12,190 | 12,200 | -510 | -4% | 42,100 |
2022/04/05 | 12,470 | 12,770 | 12,430 | 12,710 | +350 | +2.8% | 43,900 |
2022/04/04 | 12,170 | 12,380 | 12,100 | 12,360 | +190 | +1.6% | 18,500 |
2022/04/01 | 12,090 | 12,270 | 12,040 | 12,170 | -110 | -0.9% | 21,200 |
2022/03/31 | 12,400 | 12,580 | 12,280 | 12,280 | -270 | -2.2% | 25,900 |
2022/03/30 | 12,560 | 12,650 | 12,420 | 12,550 | -110 | -0.9% | 23,700 |
2022/03/29 | 12,570 | 12,660 | 12,470 | 12,660 | +80 | +0.6% | 29,100 |
2022/03/28 | 12,810 | 12,910 | 12,570 | 12,580 | -380 | -2.9% | 26,100 |
2022/03/25 | 12,970 | 12,990 | 12,860 | 12,960 | -10 | -0.1% | 16,300 |
2022/03/24 | 12,720 | 12,970 | 12,710 | 12,970 | +60 | +0.5% | 20,000 |
2022/03/23 | 12,850 | 12,920 | 12,790 | 12,910 | +160 | +1.3% | 24,900 |
2022/03/22 | 12,970 | 12,970 | 12,720 | 12,750 | -130 | -1% | 27,200 |
2022/03/18 | 12,960 | 12,990 | 12,750 | 12,880 | -110 | -0.8% | 27,600 |
2022/03/17 | 13,010 | 13,170 | 12,840 | 12,990 | +40 | +0.3% | 29,600 |
2022/03/16 | 12,670 | 12,950 | 12,620 | 12,950 | +300 | +2.4% | 31,500 |
2022/03/15 | 12,580 | 12,660 | 12,440 | 12,650 | +70 | +0.6% | 18,900 |
2022/03/14 | 12,440 | 12,640 | 12,360 | 12,580 | +210 | +1.7% | 34,200 |
2022/03/11 | 12,130 | 12,410 | 12,130 | 12,370 | +110 | +0.9% | 30,700 |
2022/03/10 | 12,220 | 12,280 | 12,110 | 12,260 | +270 | +2.3% | 23,800 |
2022/03/09 | 12,030 | 12,210 | 11,980 | 11,990 | -60 | -0.5% | 17,200 |
2022/03/08 | 11,890 | 12,300 | 11,890 | 12,050 | -60 | -0.5% | 24,900 |
2022/03/07 | 12,140 | 12,160 | 11,900 | 12,110 | -70 | -0.6% | 27,300 |
2022/03/04 | 12,200 | 12,290 | 12,070 | 12,180 | -60 | -0.5% | 27,500 |
2022/03/03 | 12,380 | 12,490 | 12,220 | 12,240 | -50 | -0.4% | 29,800 |
2022/03/02 | 12,260 | 12,350 | 12,140 | 12,290 | -100 | -0.8% | 35,400 |
2022/03/01 | 12,000 | 12,410 | 12,000 | 12,390 | +460 | +3.9% | 55,100 |
2022/02/28 | 11,640 | 11,960 | 11,570 | 11,930 | +400 | +3.5% | 56,500 |
2022/02/25 | 11,740 | 11,940 | 11,530 | 11,530 | -210 | -1.8% | 94,700 |
2022/02/24 | 11,730 | 11,780 | 11,570 | 11,740 | +10 | +0.1% | 293,300 |
2022/02/22 | 11,520 | 11,750 | 11,450 | 11,730 | +50 | +0.4% | 84,900 |
2022/02/21 | 11,930 | 11,930 | 11,620 | 11,680 | -310 | -2.6% | 119,800 |
2022/02/18 | 12,140 | 12,270 | 11,960 | 11,990 | -300 | -2.4% | 100,100 |
2022/02/17 | 12,360 | 12,460 | 12,260 | 12,290 | -160 | -1.3% | 48,000 |
2022/02/16 | 12,340 | 12,470 | 12,320 | 12,450 | +290 | +2.4% | 29,300 |
651~
700
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 | 1,107,000円 | +1.5% | -60.9% | 0.27% | - | 1.66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 | 256,900円 | +20.9% | +29.8% | 0.00% | 31.57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 | 150,900円 | +30.6% | +88.4% | 0.13% | 80.86倍 | 4.58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 | 253,600円 | +15.0% | +20.7% | 1.97% | 20.34倍 | 3.12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