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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 10,450 | 10,760 | 10,450 | 10,710 | +240 | +2.3% | 28,100 |
2019/01/17 | 10,330 | 10,870 | 10,330 | 10,470 | +200 | +1.9% | 58,800 |
2019/01/16 | 9,980 | 10,400 | 9,920 | 10,270 | +240 | +2.4% | 67,300 |
2019/01/15 | 10,000 | 10,050 | 9,750 | 10,030 | +50 | +0.5% | 84,000 |
2019/01/11 | 10,740 | 10,910 | 9,940 | 9,980 | -730 | -6.8% | 102,100 |
2019/01/10 | 10,700 | 10,780 | 10,640 | 10,710 | -30 | -0.3% | 35,800 |
2019/01/09 | 10,830 | 10,910 | 10,720 | 10,740 | -80 | -0.7% | 24,300 |
2019/01/08 | 10,870 | 11,010 | 10,790 | 10,820 | +10 | +0.1% | 28,100 |
2019/01/07 | 10,740 | 10,890 | 10,710 | 10,810 | +430 | +4.1% | 32,500 |
2019/01/04 | 10,350 | 10,490 | 10,240 | 10,380 | -260 | -2.4% | 43,500 |
2018/12/28 | 10,500 | 10,690 | 10,500 | 10,640 | +70 | +0.7% | 25,200 |
2018/12/27 | 10,200 | 10,610 | 10,160 | 10,570 | +870 | +9% | 36,800 |
2018/12/26 | 9,550 | 9,960 | 9,550 | 9,700 | +150 | +1.6% | 70,100 |
2018/12/25 | 9,900 | 9,900 | 9,420 | 9,550 | -540 | -5.4% | 60,900 |
2018/12/21 | 10,140 | 10,160 | 9,930 | 10,090 | -210 | -2% | 58,800 |
2018/12/20 | 10,700 | 10,740 | 10,270 | 10,300 | -560 | -5.2% | 39,000 |
2018/12/19 | 10,900 | 10,920 | 10,810 | 10,860 | -70 | -0.6% | 24,400 |
2018/12/18 | 11,050 | 11,100 | 10,900 | 10,930 | -250 | -2.2% | 25,000 |
2018/12/17 | 11,250 | 11,250 | 11,100 | 11,180 | -60 | -0.5% | 20,400 |
2018/12/14 | 11,450 | 11,470 | 11,240 | 11,240 | -220 | -1.9% | 29,800 |
2018/12/13 | 11,460 | 11,580 | 11,440 | 11,460 | +80 | +0.7% | 21,900 |
2018/12/12 | 11,240 | 11,410 | 11,220 | 11,380 | +290 | +2.6% | 22,700 |
2018/12/11 | 11,360 | 11,400 | 11,070 | 11,090 | -290 | -2.5% | 27,900 |
2018/12/10 | 11,440 | 11,440 | 11,270 | 11,380 | -180 | -1.6% | 25,800 |
2018/12/07 | 11,350 | 11,590 | 11,350 | 11,560 | +210 | +1.9% | 32,300 |
2018/12/06 | 11,530 | 11,530 | 11,280 | 11,350 | -220 | -1.9% | 43,300 |
2018/12/05 | 11,370 | 11,670 | 11,350 | 11,570 | -50 | -0.4% | 29,600 |
2018/12/04 | 11,990 | 12,000 | 11,610 | 11,620 | -400 | -3.3% | 38,200 |
2018/12/03 | 11,970 | 12,020 | 11,810 | 12,020 | +130 | +1.1% | 27,300 |
2018/11/30 | 11,650 | 11,940 | 11,590 | 11,890 | +290 | +2.5% | 34,500 |
2018/11/29 | 11,580 | 11,680 | 11,530 | 11,600 | +140 | +1.2% | 23,000 |
2018/11/28 | 11,550 | 11,550 | 11,400 | 11,460 | +60 | +0.5% | 23,700 |
2018/11/27 | 11,440 | 11,540 | 11,340 | 11,400 | +150 | +1.3% | 32,500 |
2018/11/26 | 11,230 | 11,340 | 11,230 | 11,250 | ±0 | ±0% | 16,600 |
2018/11/22 | 11,100 | 11,270 | 11,070 | 11,250 | +250 | +2.3% | 25,100 |
2018/11/21 | 10,960 | 11,040 | 10,920 | 11,000 | -170 | -1.5% | 21,400 |
2018/11/20 | 11,040 | 11,210 | 11,000 | 11,170 | +90 | +0.8% | 21,900 |
2018/11/19 | 10,910 | 11,100 | 10,910 | 11,080 | +180 | +1.7% | 18,700 |
2018/11/16 | 10,980 | 11,080 | 10,840 | 10,900 | -90 | -0.8% | 20,700 |
2018/11/15 | 10,900 | 11,000 | 10,820 | 10,990 | +40 | +0.4% | 21,900 |
2018/11/14 | 11,080 | 11,090 | 10,930 | 10,950 | -10 | -0.1% | 21,400 |
2018/11/13 | 11,100 | 11,110 | 10,910 | 10,960 | -320 | -2.8% | 28,100 |
2018/11/12 | 11,210 | 11,350 | 11,200 | 11,280 | -60 | -0.5% | 25,500 |
2018/11/09 | 11,210 | 11,400 | 11,190 | 11,340 | +130 | +1.2% | 30,500 |
2018/11/08 | 11,300 | 11,460 | 11,200 | 11,210 | +150 | +1.4% | 37,700 |
2018/11/07 | 11,070 | 11,300 | 11,040 | 11,060 | -30 | -0.3% | 45,300 |
2018/11/06 | 10,950 | 11,130 | 10,950 | 11,090 | +150 | +1.4% | 24,800 |
2018/11/05 | 10,740 | 11,000 | 10,680 | 10,940 | +70 | +0.6% | 30,400 |
2018/11/02 | 10,840 | 10,920 | 10,750 | 10,870 | -10 | -0.1% | 36,400 |
2018/11/01 | 11,000 | 11,020 | 10,880 | 10,880 | -130 | -1.2% | 29,300 |
1451~
1500
件表示中 / 3608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 | 1,117,000円 | +1.5% | -60.9% | 0.27% | - | 1.67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 |
システナ | 36,600円 | +10.5% | +10.6% | 3.28% | 16.99倍 | 4.33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 |
サイボウズ | 295,100円 | +16.2% | +20.0% | 0.54% | 45.77倍 | 10.97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 |
Appier | 150,500円 | +30.6% | +88.4% | 0.13% | 80.48倍 | 4.56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 |
市場注目の銘柄
チャート関連のコラム