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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/06/07 | 16,070 | 16,070 | 15,920 | 15,930 | -80 | -0.5% | 14,000 |
| 2018/06/06 | 15,550 | 16,040 | 15,540 | 16,010 | +330 | +2.1% | 28,900 |
| 2018/06/05 | 15,630 | 15,680 | 15,560 | 15,680 | +50 | +0.3% | 14,900 |
| 2018/06/04 | 15,560 | 15,640 | 15,460 | 15,630 | +290 | +1.9% | 23,200 |
| 2018/06/01 | 15,390 | 15,530 | 15,330 | 15,340 | -50 | -0.3% | 15,600 |
| 2018/05/31 | 15,380 | 15,390 | 15,300 | 15,390 | +90 | +0.6% | 17,800 |
| 2018/05/30 | 15,420 | 15,470 | 15,280 | 15,300 | -280 | -1.8% | 24,500 |
| 2018/05/29 | 15,680 | 15,750 | 15,520 | 15,580 | -110 | -0.7% | 19,200 |
| 2018/05/28 | 15,840 | 15,880 | 15,690 | 15,690 | -190 | -1.2% | 26,700 |
| 2018/05/25 | 15,840 | 15,990 | 15,800 | 15,880 | +60 | +0.4% | 17,800 |
| 2018/05/24 | 15,830 | 16,000 | 15,790 | 15,820 | -50 | -0.3% | 23,300 |
| 2018/05/23 | 15,760 | 15,890 | 15,660 | 15,870 | +80 | +0.5% | 19,200 |
| 2018/05/22 | 15,760 | 15,840 | 15,620 | 15,790 | +20 | +0.1% | 14,200 |
| 2018/05/21 | 15,810 | 15,810 | 15,680 | 15,770 | +20 | +0.1% | 13,100 |
| 2018/05/18 | 15,630 | 15,760 | 15,520 | 15,750 | +90 | +0.6% | 27,400 |
| 2018/05/17 | 15,810 | 15,850 | 15,610 | 15,660 | -260 | -1.6% | 45,400 |
| 2018/05/16 | 16,060 | 16,150 | 15,880 | 15,920 | -250 | -1.5% | 39,300 |
| 2018/05/15 | 16,260 | 16,260 | 16,100 | 16,170 | -40 | -0.2% | 20,900 |
| 2018/05/14 | 16,190 | 16,240 | 16,130 | 16,210 | +120 | +0.7% | 27,000 |
| 2018/05/11 | 15,860 | 16,120 | 15,860 | 16,090 | +80 | +0.5% | 29,100 |
| 2018/05/10 | 16,100 | 16,120 | 15,940 | 16,010 | -60 | -0.4% | 38,600 |
| 2018/05/09 | 16,080 | 16,180 | 15,970 | 16,070 | -180 | -1.1% | 38,000 |
| 2018/05/08 | 16,130 | 16,280 | 16,110 | 16,250 | ±0 | ±0% | 34,800 |
| 2018/05/07 | 15,830 | 16,250 | 15,810 | 16,250 | +390 | +2.5% | 40,100 |
| 2018/05/02 | 16,150 | 16,150 | 15,790 | 15,860 | -270 | -1.7% | 43,100 |
| 2018/05/01 | 16,210 | 16,210 | 15,990 | 16,130 | +50 | +0.3% | 35,500 |
| 2018/04/27 | 16,080 | 16,210 | 16,000 | 16,080 | +70 | +0.4% | 35,700 |
| 2018/04/26 | 15,980 | 16,070 | 15,800 | 16,010 | +160 | +1% | 34,400 |
| 2018/04/25 | 15,800 | 15,960 | 15,740 | 15,850 | -130 | -0.8% | 29,000 |
| 2018/04/24 | 16,120 | 16,190 | 15,900 | 15,980 | ±0 | ±0% | 26,000 |
| 2018/04/23 | 16,470 | 16,470 | 15,950 | 15,980 | -430 | -2.6% | 46,000 |
| 2018/04/20 | 16,550 | 16,690 | 16,380 | 16,410 | -140 | -0.8% | 26,900 |
| 2018/04/19 | 16,640 | 16,780 | 16,510 | 16,550 | -70 | -0.4% | 34,800 |
| 2018/04/18 | 16,510 | 16,730 | 16,470 | 16,620 | +120 | +0.7% | 49,300 |
| 2018/04/17 | 16,060 | 16,670 | 16,060 | 16,500 | +380 | +2.4% | 70,400 |
| 2018/04/16 | 15,370 | 16,220 | 15,300 | 16,120 | +530 | +3.4% | 84,400 |
| 2018/04/13 | 15,800 | 15,800 | 15,130 | 15,590 | +150 | +1% | 76,400 |
| 2018/04/12 | 15,470 | 15,530 | 15,310 | 15,440 | +150 | +1% | 34,500 |
1751～
1800
件表示中 / 3770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 | 1,458,000円 | +13.1% | -5.8% | 0.21% | 69.09倍 | 2.15倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 49,100円 | +7.2% | +13.9% | 2.44% | 18.67倍 | 5.41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 |
| ＤＴＳ | 505,000円 | +7.2% | +2.5% | 2.77% | 18.46倍 | 3.47倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| フリー | 326,000円 | - | - | 0.00% | - | 9.95倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ガンホー | 277,700円 | -4.4% | -20.1% | 2.16% | 16.77倍 | 1.24倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
