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 |
---|---|---|---|---|---|---|---|
2021/10/05 | 12,870 | 12,880 | 12,390 | 12,450 | -650 | -5% | 61,500 |
2021/10/04 | 13,040 | 13,180 | 12,920 | 13,100 | +270 | +2.1% | 46,700 |
2021/10/01 | 13,170 | 13,180 | 12,710 | 12,830 | -370 | -2.8% | 36,300 |
2021/09/30 | 12,990 | 13,370 | 12,990 | 13,200 | +190 | +1.5% | 26,700 |
2021/09/29 | 13,020 | 13,170 | 12,860 | 13,010 | -130 | -1% | 34,400 |
2021/09/28 | 13,400 | 13,400 | 13,050 | 13,140 | -180 | -1.4% | 27,600 |
2021/09/27 | 13,090 | 13,530 | 13,090 | 13,320 | +300 | +2.3% | 85,300 |
2021/09/24 | 12,790 | 13,040 | 12,790 | 13,020 | +500 | +4% | 34,600 |
2021/09/22 | 12,760 | 12,760 | 12,430 | 12,520 | -300 | -2.3% | 25,500 |
2021/09/21 | 12,810 | 12,920 | 12,710 | 12,820 | -290 | -2.2% | 35,100 |
2021/09/17 | 12,940 | 13,140 | 12,920 | 13,110 | +210 | +1.6% | 58,800 |
2021/09/16 | 12,900 | 12,920 | 12,680 | 12,900 | +130 | +1% | 30,800 |
2021/09/15 | 12,920 | 12,920 | 12,640 | 12,770 | -350 | -2.7% | 29,800 |
2021/09/14 | 12,980 | 13,120 | 12,830 | 13,120 | +220 | +1.7% | 35,800 |
2021/09/13 | 12,850 | 12,930 | 12,610 | 12,900 | +20 | +0.2% | 39,300 |
2021/09/10 | 12,710 | 12,890 | 12,680 | 12,880 | +190 | +1.5% | 47,000 |
2021/09/09 | 12,450 | 12,700 | 12,450 | 12,690 | +200 | +1.6% | 54,000 |
2021/09/08 | 12,030 | 12,490 | 11,990 | 12,490 | +510 | +4.3% | 59,800 |
2021/09/07 | 11,750 | 12,010 | 11,690 | 11,980 | +300 | +2.6% | 49,800 |
2021/09/06 | 11,540 | 11,680 | 11,450 | 11,680 | +230 | +2% | 45,400 |
2021/09/03 | 11,250 | 11,500 | 11,140 | 11,450 | +270 | +2.4% | 43,200 |
2021/09/02 | 11,660 | 11,670 | 11,150 | 11,180 | -510 | -4.4% | 80,300 |
2021/09/01 | 11,820 | 11,880 | 11,650 | 11,690 | -140 | -1.2% | 44,200 |
2021/08/31 | 12,110 | 12,110 | 11,780 | 11,830 | -380 | -3.1% | 61,300 |
2021/08/30 | 12,320 | 12,320 | 12,020 | 12,210 | -30 | -0.2% | 98,200 |
2021/08/27 | 12,270 | 12,310 | 12,190 | 12,240 | +10 | +0.1% | 305,700 |
2021/08/26 | 12,210 | 12,320 | 12,080 | 12,230 | +130 | +1.1% | 124,300 |
2021/08/25 | 11,920 | 12,170 | 11,860 | 12,100 | +160 | +1.3% | 47,100 |
2021/08/24 | 12,170 | 12,310 | 11,920 | 11,940 | -100 | -0.8% | 76,100 |
2021/08/23 | 11,910 | 12,070 | 11,910 | 12,040 | +270 | +2.3% | 59,900 |
2021/08/20 | 11,740 | 11,830 | 11,730 | 11,770 | +40 | +0.3% | 64,300 |
2021/08/19 | 11,750 | 11,870 | 11,710 | 11,730 | -60 | -0.5% | 28,900 |
2021/08/18 | 11,890 | 11,960 | 11,790 | 11,790 | -220 | -1.8% | 50,600 |
2021/08/17 | 12,080 | 12,120 | 12,010 | 12,010 | -70 | -0.6% | 21,700 |
2021/08/16 | 12,210 | 12,240 | 12,060 | 12,080 | -260 | -2.1% | 47,300 |
2021/08/13 | 12,320 | 12,380 | 12,230 | 12,340 | +110 | +0.9% | 53,300 |
2021/08/12 | 12,170 | 12,270 | 12,110 | 12,230 | +130 | +1.1% | 33,000 |
2021/08/11 | 12,030 | 12,180 | 11,950 | 12,100 | +200 | +1.7% | 28,000 |
2021/08/10 | 11,910 | 12,070 | 11,860 | 11,900 | -30 | -0.3% | 36,100 |
2021/08/06 | 11,930 | 12,070 | 11,890 | 11,930 | ±0 | ±0% | 20,100 |
2021/08/05 | 11,790 | 11,960 | 11,790 | 11,930 | +10 | +0.1% | 19,000 |
2021/08/04 | 11,950 | 11,970 | 11,890 | 11,920 | -30 | -0.3% | 14,500 |
2021/08/03 | 12,110 | 12,120 | 11,920 | 11,950 | -180 | -1.5% | 16,100 |
2021/08/02 | 12,000 | 12,200 | 11,800 | 12,130 | +240 | +2% | 36,500 |
2021/07/30 | 12,170 | 12,240 | 11,870 | 11,890 | -420 | -3.4% | 31,000 |
2021/07/29 | 12,320 | 12,330 | 12,220 | 12,310 | -10 | -0.1% | 29,000 |
2021/07/28 | 12,280 | 12,360 | 12,250 | 12,320 | +30 | +0.2% | 29,900 |
2021/07/27 | 12,070 | 12,290 | 12,060 | 12,290 | +240 | +2% | 29,700 |
2021/07/26 | 11,960 | 12,150 | 11,960 | 12,050 | +190 | +1.6% | 27,900 |
2021/07/21 | 11,750 | 11,970 | 11,680 | 11,860 | +230 | +2% | 39,000 |
801~
850
件表示中 / 3617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 | 1,094,000円 | +1.5% | -60.9% | 0.27% | - | 1.64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 | 178,800円 | +18.3% | +6.5% | 2.35% | 16.01倍 | 3.04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 |
ANYCOLOR | 274,200円 | +21.9% | +19.9% | 2.37% | 16.08倍 | 9.77倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
システナ | 35,400円 | +10.5% | +10.6% | 3.39% | 16.43倍 | 4.18倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
Appier | 147,000円 | +30.6% | +88.4% | 0.14% | 78.61倍 | 4.45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 |
市場注目の銘柄
チャート関連のコラム