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 |
---|---|---|---|---|---|---|---|
2018/03/27 | 14,280 | 14,710 | 14,280 | 14,710 | +530 | +3.7% | 45,300 |
2018/03/26 | 14,080 | 14,180 | 13,860 | 14,180 | -50 | -0.4% | 37,600 |
2018/03/23 | 14,560 | 14,680 | 14,190 | 14,230 | -570 | -3.9% | 48,600 |
2018/03/22 | 14,470 | 14,810 | 14,470 | 14,800 | +310 | +2.1% | 47,700 |
2018/03/20 | 14,520 | 14,600 | 14,340 | 14,490 | -230 | -1.6% | 42,000 |
2018/03/19 | 14,580 | 14,790 | 14,500 | 14,720 | +40 | +0.3% | 35,400 |
2018/03/16 | 14,680 | 14,770 | 14,580 | 14,680 | +10 | +0.1% | 27,100 |
2018/03/15 | 14,570 | 14,720 | 14,510 | 14,670 | +100 | +0.7% | 23,100 |
2018/03/14 | 14,600 | 14,710 | 14,520 | 14,570 | -150 | -1% | 35,800 |
2018/03/13 | 14,430 | 14,730 | 14,390 | 14,720 | +280 | +1.9% | 32,700 |
2018/03/12 | 14,520 | 14,520 | 14,330 | 14,440 | +160 | +1.1% | 37,000 |
2018/03/09 | 14,580 | 14,660 | 14,170 | 14,280 | -100 | -0.7% | 50,700 |
2018/03/08 | 14,270 | 14,400 | 14,150 | 14,380 | +240 | +1.7% | 49,500 |
2018/03/07 | 14,100 | 14,360 | 14,100 | 14,140 | +40 | +0.3% | 41,400 |
2018/03/06 | 14,140 | 14,210 | 14,070 | 14,100 | +90 | +0.6% | 35,400 |
2018/03/05 | 14,130 | 14,250 | 13,900 | 14,010 | -280 | -2% | 45,300 |
2018/03/02 | 14,420 | 14,510 | 14,190 | 14,290 | -430 | -2.9% | 60,700 |
2018/03/01 | 14,930 | 14,960 | 14,670 | 14,720 | -320 | -2.1% | 48,500 |
2018/02/28 | 15,100 | 15,230 | 15,040 | 15,040 | -170 | -1.1% | 40,600 |
2018/02/27 | 15,310 | 15,310 | 15,130 | 15,210 | -20 | -0.1% | 33,800 |
2018/02/26 | 15,110 | 15,380 | 15,060 | 15,230 | +130 | +0.9% | 115,900 |
2018/02/23 | 15,260 | 15,450 | 15,090 | 15,100 | -140 | -0.9% | 196,600 |
2018/02/22 | 15,250 | 15,350 | 15,170 | 15,240 | -90 | -0.6% | 112,700 |
2018/02/21 | 15,220 | 15,390 | 15,170 | 15,330 | +100 | +0.7% | 81,200 |
2018/02/20 | 15,330 | 15,360 | 15,190 | 15,230 | -100 | -0.7% | 48,400 |
2018/02/19 | 14,980 | 15,370 | 14,950 | 15,330 | +450 | +3% | 77,500 |
2018/02/16 | 14,790 | 14,990 | 14,690 | 14,880 | +110 | +0.7% | 61,200 |
2018/02/15 | 14,970 | 15,040 | 14,760 | 14,770 | -70 | -0.5% | 46,700 |
2018/02/14 | 14,940 | 15,010 | 14,630 | 14,840 | -170 | -1.1% | 85,000 |
2018/02/13 | 15,440 | 15,500 | 14,980 | 15,010 | -360 | -2.3% | 83,000 |
2018/02/09 | 15,100 | 15,400 | 15,030 | 15,370 | -120 | -0.8% | 48,200 |
2018/02/08 | 15,380 | 15,650 | 15,380 | 15,490 | +90 | +0.6% | 46,900 |
2018/02/07 | 15,980 | 16,090 | 15,400 | 15,400 | +30 | +0.2% | 58,200 |
2018/02/06 | 15,630 | 15,740 | 15,130 | 15,370 | -880 | -5.4% | 104,200 |
2018/02/05 | 16,280 | 16,350 | 16,160 | 16,250 | -290 | -1.8% | 55,000 |
2018/02/02 | 16,410 | 16,620 | 16,300 | 16,540 | +60 | +0.4% | 39,400 |
2018/02/01 | 16,210 | 16,530 | 16,190 | 16,480 | +300 | +1.9% | 42,000 |
2018/01/31 | 16,300 | 16,440 | 16,180 | 16,180 | -190 | -1.2% | 47,900 |
2018/01/30 | 16,700 | 16,700 | 16,300 | 16,370 | -530 | -3.1% | 72,600 |
2018/01/29 | 17,100 | 17,200 | 16,880 | 16,900 | -270 | -1.6% | 55,100 |
2018/01/26 | 17,050 | 17,200 | 17,040 | 17,170 | +120 | +0.7% | 32,600 |
2018/01/25 | 17,100 | 17,160 | 17,000 | 17,050 | -100 | -0.6% | 30,600 |
2018/01/24 | 17,090 | 17,170 | 16,910 | 17,150 | +50 | +0.3% | 47,300 |
2018/01/23 | 17,020 | 17,150 | 17,010 | 17,100 | +80 | +0.5% | 36,600 |
2018/01/22 | 16,900 | 17,050 | 16,700 | 17,020 | +120 | +0.7% | 41,900 |
2018/01/19 | 16,800 | 17,050 | 16,790 | 16,900 | +40 | +0.2% | 35,400 |
2018/01/18 | 17,220 | 17,310 | 16,820 | 16,860 | -300 | -1.7% | 47,700 |
2018/01/17 | 17,250 | 17,380 | 17,000 | 17,160 | -160 | -0.9% | 69,100 |
2018/01/16 | 17,600 | 17,600 | 17,230 | 17,320 | -230 | -1.3% | 66,000 |
2018/01/15 | 18,080 | 18,150 | 17,290 | 17,550 | -910 | -4.9% | 96,500 |
1651~
1700
件表示中 / 3609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 | 1,097,000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 |
サイボウズ | 290,800円 | +16.2% | +20.0% | 0.55% | 45.11倍 | 10.81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 | 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 |
シンプレクスH | 251,100円 | +15.0% | +20.7% | 1.99% | 20.16倍 | 3.09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