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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 13,440 | 13,550 | 13,330 | 13,520 | +190 | +1.4% | 41,300 |
2018/08/16 | 13,590 | 13,590 | 13,300 | 13,330 | -270 | -2% | 49,300 |
2018/08/15 | 13,810 | 13,810 | 13,480 | 13,600 | -210 | -1.5% | 45,900 |
2018/08/14 | 13,790 | 13,900 | 13,680 | 13,810 | +140 | +1% | 47,500 |
2018/08/13 | 13,610 | 13,730 | 13,560 | 13,670 | +60 | +0.4% | 46,500 |
2018/08/10 | 13,830 | 13,900 | 13,560 | 13,610 | -160 | -1.2% | 47,600 |
2018/08/09 | 13,650 | 13,840 | 13,640 | 13,770 | +130 | +1% | 38,300 |
2018/08/08 | 13,640 | 13,740 | 13,600 | 13,640 | +10 | +0.1% | 23,000 |
2018/08/07 | 13,480 | 13,630 | 13,390 | 13,630 | +190 | +1.4% | 23,600 |
2018/08/06 | 13,410 | 13,470 | 13,340 | 13,440 | +50 | +0.4% | 34,900 |
2018/08/03 | 13,560 | 13,600 | 13,370 | 13,390 | -150 | -1.1% | 31,000 |
2018/08/02 | 13,700 | 13,810 | 13,520 | 13,540 | -100 | -0.7% | 48,500 |
2018/08/01 | 13,600 | 13,730 | 13,520 | 13,640 | +120 | +0.9% | 39,100 |
2018/07/31 | 13,690 | 13,700 | 13,480 | 13,520 | -200 | -1.5% | 58,900 |
2018/07/30 | 13,630 | 13,720 | 13,520 | 13,720 | +80 | +0.6% | 45,300 |
2018/07/27 | 13,540 | 13,710 | 13,490 | 13,640 | +60 | +0.4% | 45,800 |
2018/07/26 | 13,140 | 13,580 | 13,140 | 13,580 | +440 | +3.3% | 56,400 |
2018/07/25 | 13,180 | 13,190 | 13,010 | 13,140 | -140 | -1.1% | 47,800 |
2018/07/24 | 13,480 | 13,480 | 13,220 | 13,280 | -40 | -0.3% | 22,100 |
2018/07/23 | 13,190 | 13,510 | 13,190 | 13,320 | +100 | +0.8% | 29,600 |
2018/07/20 | 13,360 | 13,390 | 13,110 | 13,220 | -200 | -1.5% | 43,000 |
2018/07/19 | 13,580 | 13,610 | 13,360 | 13,420 | -170 | -1.3% | 44,800 |
2018/07/18 | 13,760 | 13,840 | 13,550 | 13,590 | -90 | -0.7% | 53,300 |
2018/07/17 | 13,970 | 14,030 | 13,590 | 13,680 | -480 | -3.4% | 77,000 |
2018/07/13 | 14,780 | 14,800 | 13,930 | 14,160 | -530 | -3.6% | 66,700 |
2018/07/12 | 14,700 | 14,920 | 14,690 | 14,690 | +10 | +0.1% | 18,100 |
2018/07/11 | 14,760 | 14,810 | 14,600 | 14,680 | -140 | -0.9% | 25,400 |
2018/07/10 | 14,970 | 15,070 | 14,820 | 14,820 | -210 | -1.4% | 30,000 |
2018/07/09 | 14,800 | 15,080 | 14,800 | 15,030 | +230 | +1.6% | 27,800 |
2018/07/06 | 14,880 | 14,950 | 14,740 | 14,800 | -110 | -0.7% | 36,700 |
2018/07/05 | 15,090 | 15,160 | 14,850 | 14,910 | -400 | -2.6% | 29,700 |
2018/07/04 | 15,000 | 15,390 | 14,950 | 15,310 | +100 | +0.7% | 23,200 |
2018/07/03 | 15,460 | 15,510 | 15,070 | 15,210 | -250 | -1.6% | 38,300 |
2018/07/02 | 16,030 | 16,110 | 15,420 | 15,460 | -570 | -3.6% | 42,800 |
2018/06/29 | 16,270 | 16,270 | 16,010 | 16,030 | -210 | -1.3% | 32,400 |
2018/06/28 | 16,600 | 16,600 | 16,230 | 16,240 | -360 | -2.2% | 36,500 |
2018/06/27 | 16,340 | 16,690 | 16,340 | 16,600 | +200 | +1.2% | 28,000 |
2018/06/26 | 16,160 | 16,400 | 16,100 | 16,400 | +90 | +0.6% | 19,200 |
2018/06/25 | 16,280 | 16,410 | 16,120 | 16,310 | +70 | +0.4% | 19,800 |
2018/06/22 | 16,190 | 16,240 | 16,040 | 16,240 | +40 | +0.2% | 27,000 |
2018/06/21 | 16,100 | 16,260 | 15,820 | 16,200 | +220 | +1.4% | 27,600 |
2018/06/20 | 15,920 | 16,020 | 15,770 | 15,980 | +60 | +0.4% | 28,300 |
2018/06/19 | 16,310 | 16,310 | 15,900 | 15,920 | -420 | -2.6% | 38,400 |
2018/06/18 | 16,480 | 16,580 | 16,280 | 16,340 | -70 | -0.4% | 24,800 |
2018/06/15 | 16,370 | 16,460 | 16,240 | 16,410 | +100 | +0.6% | 34,600 |
2018/06/14 | 16,200 | 16,410 | 16,130 | 16,310 | +10 | +0.1% | 19,500 |
2018/06/13 | 16,150 | 16,380 | 16,140 | 16,300 | +180 | +1.1% | 23,900 |
2018/06/12 | 16,000 | 16,170 | 15,960 | 16,120 | +190 | +1.2% | 25,300 |
2018/06/11 | 15,810 | 16,000 | 15,770 | 15,930 | +100 | +0.6% | 26,500 |
2018/06/08 | 15,860 | 15,970 | 15,830 | 15,830 | -100 | -0.6% | 24,700 |
1551~
1600
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 | 1,103,000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 |
システナ | 36,400円 | +10.5% | +10.6% | 3.30% | 16.90倍 | 4.31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 | 290,400円 | +16.2% | +20.0% | 0.55% | 45.04倍 | 10.80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 | 150,000円 | +30.6% | +88.4% | 0.13% | 80.21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 |
市場注目の銘柄
チャート関連のコラム