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 |
---|---|---|---|---|---|---|---|
2021/04/21 | 12,110 | 12,190 | 11,920 | 12,060 | -330 | -2.7% | 48,500 |
2021/04/20 | 12,200 | 12,430 | 12,140 | 12,390 | +100 | +0.8% | 50,800 |
2021/04/19 | 12,600 | 12,600 | 12,260 | 12,290 | -400 | -3.2% | 42,800 |
2021/04/16 | 12,570 | 12,720 | 12,450 | 12,690 | +290 | +2.3% | 52,200 |
2021/04/15 | 12,960 | 12,960 | 12,260 | 12,400 | -580 | -4.5% | 85,300 |
2021/04/14 | 13,240 | 13,240 | 12,900 | 12,980 | -260 | -2% | 50,500 |
2021/04/13 | 13,470 | 13,470 | 13,230 | 13,240 | -110 | -0.8% | 23,800 |
2021/04/12 | 13,210 | 13,470 | 13,170 | 13,350 | +190 | +1.4% | 38,900 |
2021/04/09 | 13,310 | 13,390 | 13,160 | 13,160 | -50 | -0.4% | 29,400 |
2021/04/08 | 13,380 | 13,400 | 13,050 | 13,210 | -260 | -1.9% | 39,100 |
2021/04/07 | 13,480 | 13,570 | 13,390 | 13,470 | -10 | -0.1% | 43,600 |
2021/04/06 | 13,940 | 13,960 | 13,440 | 13,480 | -370 | -2.7% | 33,900 |
2021/04/05 | 13,890 | 13,980 | 13,720 | 13,850 | +10 | +0.1% | 33,900 |
2021/04/02 | 13,900 | 14,050 | 13,800 | 13,840 | +80 | +0.6% | 39,100 |
2021/04/01 | 13,730 | 13,880 | 13,610 | 13,760 | +40 | +0.3% | 34,400 |
2021/03/31 | 13,590 | 13,890 | 13,510 | 13,720 | +210 | +1.6% | 46,500 |
2021/03/30 | 13,430 | 13,670 | 13,410 | 13,510 | +160 | +1.2% | 46,200 |
2021/03/29 | 13,260 | 13,380 | 13,020 | 13,350 | +90 | +0.7% | 101,800 |
2021/03/26 | 13,300 | 13,330 | 13,150 | 13,260 | +90 | +0.7% | 56,400 |
2021/03/25 | 13,120 | 13,210 | 13,080 | 13,170 | -30 | -0.2% | 57,400 |
2021/03/24 | 13,440 | 13,500 | 13,150 | 13,200 | -250 | -1.9% | 49,400 |
2021/03/23 | 13,940 | 13,940 | 13,420 | 13,450 | -490 | -3.5% | 58,300 |
2021/03/22 | 13,900 | 14,020 | 13,770 | 13,940 | -80 | -0.6% | 38,300 |
2021/03/19 | 14,010 | 14,070 | 13,830 | 14,020 | -140 | -1% | 48,900 |
2021/03/18 | 14,110 | 14,190 | 14,020 | 14,160 | -110 | -0.8% | 38,100 |
2021/03/17 | 14,250 | 14,360 | 14,150 | 14,270 | -110 | -0.8% | 34,700 |
2021/03/16 | 14,070 | 14,450 | 14,070 | 14,380 | +80 | +0.6% | 30,000 |
2021/03/15 | 14,180 | 14,360 | 14,090 | 14,300 | -10 | -0.1% | 54,400 |
2021/03/12 | 14,660 | 14,660 | 14,270 | 14,310 | -300 | -2.1% | 50,800 |
2021/03/11 | 14,800 | 14,860 | 14,480 | 14,610 | -350 | -2.3% | 42,700 |
2021/03/10 | 15,010 | 15,090 | 14,900 | 14,960 | -240 | -1.6% | 33,900 |
2021/03/09 | 15,000 | 15,200 | 14,860 | 15,200 | +160 | +1.1% | 34,500 |
2021/03/08 | 15,280 | 15,390 | 14,970 | 15,040 | -190 | -1.2% | 28,100 |
2021/03/05 | 15,270 | 15,290 | 14,980 | 15,230 | -190 | -1.2% | 37,600 |
2021/03/04 | 15,640 | 15,730 | 15,250 | 15,420 | -470 | -3% | 31,800 |
2021/03/03 | 15,420 | 15,900 | 15,420 | 15,890 | +500 | +3.2% | 41,600 |
2021/03/02 | 15,570 | 15,670 | 15,250 | 15,390 | -270 | -1.7% | 33,000 |
2021/03/01 | 15,960 | 15,960 | 15,480 | 15,660 | -240 | -1.5% | 30,800 |
2021/02/26 | 15,530 | 16,190 | 15,530 | 15,900 | +170 | +1.1% | 80,900 |
2021/02/25 | 15,530 | 15,790 | 15,260 | 15,730 | +410 | +2.7% | 91,400 |
2021/02/24 | 15,750 | 16,260 | 15,220 | 15,320 | -310 | -2% | 289,500 |
2021/02/22 | 15,450 | 15,670 | 15,260 | 15,630 | +380 | +2.5% | 136,600 |
2021/02/19 | 15,480 | 15,480 | 15,070 | 15,250 | -100 | -0.7% | 79,100 |
2021/02/18 | 15,580 | 15,620 | 15,320 | 15,350 | -240 | -1.5% | 59,700 |
2021/02/17 | 15,320 | 15,660 | 15,310 | 15,590 | +250 | +1.6% | 52,800 |
2021/02/16 | 15,380 | 15,440 | 15,240 | 15,340 | -40 | -0.3% | 47,400 |
2021/02/15 | 15,380 | 15,400 | 15,280 | 15,380 | +90 | +0.6% | 21,100 |
2021/02/12 | 15,400 | 15,430 | 15,180 | 15,290 | +20 | +0.1% | 36,100 |
2021/02/10 | 15,160 | 15,330 | 15,090 | 15,270 | +70 | +0.5% | 26,900 |
2021/02/09 | 15,280 | 15,300 | 15,130 | 15,200 | -180 | -1.2% | 31,000 |
901~
950
件表示中 / 3607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 | 1,105,000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 | 255,000円 | +20.9% | +29.8% | 0.00% | 31.35倍 | 11.92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 | 151,300円 | +30.6% | +88.4% | 0.13% | 81.13倍 | 4.59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 |
サイボウズ | 290,000円 | +16.2% | +20.0% | 0.52% | 44.98倍 | 10.78倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
ティーガイア | 266,000円 | -6.8% | +15.4% | 0.00% | 18.57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 |
市場注目の銘柄
チャート関連のコラム