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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2018/01/12 | 19,310 | 19,330 | 18,350 | 18,460 | -910 | -4.7% | 72,400 |
| 2018/01/11 | 19,500 | 19,520 | 19,330 | 19,370 | -180 | -0.9% | 28,000 |
| 2018/01/10 | 19,700 | 19,700 | 19,520 | 19,550 | -110 | -0.6% | 28,000 |
| 2018/01/09 | 19,630 | 19,740 | 19,420 | 19,660 | -60 | -0.3% | 50,400 |
| 2018/01/05 | 20,000 | 20,090 | 19,620 | 19,720 | -150 | -0.8% | 34,900 |
| 2018/01/04 | 19,500 | 19,870 | 19,380 | 19,870 | +640 | +3.3% | 45,700 |
| 2017/12/29 | 19,300 | 19,350 | 19,210 | 19,230 | -70 | -0.4% | 23,300 |
| 2017/12/28 | 19,400 | 19,500 | 19,290 | 19,300 | -120 | -0.6% | 20,400 |
| 2017/12/27 | 19,450 | 19,510 | 19,360 | 19,420 | +50 | +0.3% | 15,500 |
| 2017/12/26 | 19,470 | 19,630 | 19,360 | 19,370 | -140 | -0.7% | 31,000 |
| 2017/12/25 | 19,530 | 19,580 | 19,470 | 19,510 | -50 | -0.3% | 14,000 |
| 2017/12/22 | 19,300 | 19,570 | 19,270 | 19,560 | +260 | +1.3% | 23,900 |
| 2017/12/21 | 19,110 | 19,330 | 19,050 | 19,300 | +140 | +0.7% | 23,500 |
| 2017/12/20 | 19,210 | 19,300 | 19,150 | 19,160 | -50 | -0.3% | 12,400 |
| 2017/12/19 | 19,210 | 19,250 | 19,130 | 19,210 | ±0 | ±0% | 17,800 |
| 2017/12/18 | 19,280 | 19,300 | 19,090 | 19,210 | +70 | +0.4% | 22,700 |
| 2017/12/15 | 19,280 | 19,380 | 19,100 | 19,140 | -160 | -0.8% | 45,700 |
| 2017/12/14 | 18,940 | 19,300 | 18,860 | 19,300 | +440 | +2.3% | 37,200 |
| 2017/12/13 | 18,850 | 18,900 | 18,700 | 18,860 | +40 | +0.2% | 22,000 |
| 2017/12/12 | 18,900 | 18,930 | 18,780 | 18,820 | -70 | -0.4% | 16,500 |
| 2017/12/11 | 19,000 | 19,000 | 18,670 | 18,890 | -80 | -0.4% | 20,400 |
| 2017/12/08 | 18,500 | 18,980 | 18,500 | 18,970 | +70 | +0.4% | 33,700 |
| 2017/12/07 | 18,650 | 18,940 | 18,650 | 18,900 | +260 | +1.4% | 30,600 |
| 2017/12/06 | 18,900 | 19,080 | 18,610 | 18,640 | -240 | -1.3% | 42,000 |
| 2017/12/05 | 18,480 | 18,890 | 18,480 | 18,880 | +360 | +1.9% | 23,300 |
| 2017/12/04 | 18,600 | 18,770 | 18,520 | 18,520 | ±0 | ±0% | 21,400 |
| 2017/12/01 | 18,450 | 18,560 | 18,390 | 18,520 | +100 | +0.5% | 16,700 |
| 2017/11/30 | 18,380 | 18,460 | 18,200 | 18,420 | +40 | +0.2% | 23,600 |
| 2017/11/29 | 18,200 | 18,380 | 18,200 | 18,380 | +180 | +1% | 17,200 |
| 2017/11/28 | 18,080 | 18,290 | 18,080 | 18,200 | +90 | +0.5% | 12,700 |
| 2017/11/27 | 18,180 | 18,220 | 18,110 | 18,110 | -160 | -0.9% | 11,800 |
| 2017/11/24 | 18,120 | 18,340 | 18,120 | 18,270 | +140 | +0.8% | 17,300 |
| 2017/11/22 | 18,210 | 18,300 | 18,120 | 18,130 | -80 | -0.4% | 14,800 |
| 2017/11/21 | 18,250 | 18,300 | 18,100 | 18,210 | -20 | -0.1% | 18,800 |
| 2017/11/20 | 18,060 | 18,250 | 17,930 | 18,230 | +260 | +1.4% | 12,900 |
| 2017/11/17 | 18,250 | 18,250 | 17,920 | 17,970 | -50 | -0.3% | 18,300 |
| 2017/11/16 | 17,680 | 18,110 | 17,600 | 18,020 | +290 | +1.6% | 23,500 |
| 2017/11/15 | 18,050 | 18,060 | 17,730 | 17,730 | -400 | -2.2% | 47,600 |
| 2017/11/14 | 18,280 | 18,280 | 18,100 | 18,130 | -30 | -0.2% | 16,100 |
1851～
1900
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 | 5.40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
