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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 1,292 | 1,315 | 1,292 | 1,310 | +9 | +0.7% | 348,000 |
| 2017/03/17 | 1,299 | 1,308 | 1,290 | 1,301 | -2 | -0.2% | 821,000 |
| 2017/03/16 | 1,296 | 1,305 | 1,296 | 1,303 | +4 | +0.3% | 187,000 |
| 2017/03/15 | 1,300 | 1,302 | 1,296 | 1,299 | -2 | -0.2% | 156,000 |
| 2017/03/14 | 1,307 | 1,307 | 1,299 | 1,301 | -6 | -0.5% | 177,000 |
| 2017/03/13 | 1,306 | 1,310 | 1,301 | 1,307 | -5 | -0.4% | 192,000 |
| 2017/03/10 | 1,315 | 1,319 | 1,307 | 1,312 | +8 | +0.6% | 359,000 |
| 2017/03/09 | 1,308 | 1,309 | 1,303 | 1,304 | ±0 | ±0% | 165,000 |
| 2017/03/08 | 1,301 | 1,306 | 1,298 | 1,304 | +2 | +0.2% | 193,000 |
| 2017/03/07 | 1,309 | 1,312 | 1,298 | 1,302 | -3 | -0.2% | 366,000 |
| 2017/03/06 | 1,308 | 1,309 | 1,299 | 1,305 | -1 | -0.1% | 180,000 |
| 2017/03/03 | 1,321 | 1,327 | 1,303 | 1,306 | -19 | -1.4% | 268,000 |
| 2017/03/02 | 1,310 | 1,327 | 1,302 | 1,325 | +28 | +2.2% | 494,000 |
| 2017/03/01 | 1,300 | 1,307 | 1,289 | 1,297 | +2 | +0.2% | 424,000 |
| 2017/02/28 | 1,300 | 1,313 | 1,295 | 1,295 | -4 | -0.3% | 377,000 |
| 2017/02/27 | 1,300 | 1,306 | 1,291 | 1,299 | -1 | -0.1% | 420,000 |
| 2017/02/24 | 1,322 | 1,324 | 1,297 | 1,300 | -36 | -2.7% | 1,367,000 |
| 2017/02/23 | 1,355 | 1,358 | 1,334 | 1,336 | -20 | -1.5% | 1,735,000 |
| 2017/02/22 | 1,350 | 1,364 | 1,350 | 1,356 | +12 | +0.9% | 1,115,000 |
| 2017/02/21 | 1,327 | 1,345 | 1,325 | 1,344 | +25 | +1.9% | 571,000 |
| 2017/02/20 | 1,309 | 1,328 | 1,309 | 1,319 | +3 | +0.2% | 1,135,000 |
| 2017/02/17 | 1,318 | 1,322 | 1,312 | 1,316 | -8 | -0.6% | 869,000 |
| 2017/02/16 | 1,328 | 1,328 | 1,314 | 1,324 | -9 | -0.7% | 738,000 |
| 2017/02/15 | 1,331 | 1,338 | 1,328 | 1,333 | +1 | +0.1% | 566,000 |
| 2017/02/14 | 1,334 | 1,338 | 1,329 | 1,332 | +4 | +0.3% | 419,000 |
| 2017/02/13 | 1,333 | 1,336 | 1,324 | 1,328 | -6 | -0.4% | 919,000 |
| 2017/02/10 | 1,335 | 1,338 | 1,332 | 1,334 | +4 | +0.3% | 469,000 |
| 2017/02/09 | 1,329 | 1,336 | 1,325 | 1,330 | +4 | +0.3% | 286,000 |
| 2017/02/08 | 1,322 | 1,327 | 1,321 | 1,326 | -2 | -0.2% | 394,000 |
| 2017/02/07 | 1,330 | 1,332 | 1,322 | 1,328 | -10 | -0.7% | 354,000 |
| 2017/02/06 | 1,333 | 1,344 | 1,333 | 1,338 | +7 | +0.5% | 272,000 |
| 2017/02/03 | 1,330 | 1,340 | 1,323 | 1,331 | ±0 | ±0% | 268,000 |
| 2017/02/02 | 1,344 | 1,346 | 1,330 | 1,331 | -13 | -1% | 383,000 |
| 2017/02/01 | 1,340 | 1,351 | 1,336 | 1,344 | -1 | -0.1% | 250,000 |
| 2017/01/31 | 1,340 | 1,355 | 1,340 | 1,345 | -10 | -0.7% | 379,000 |
| 2017/01/30 | 1,342 | 1,357 | 1,337 | 1,355 | +9 | +0.7% | 338,000 |
| 2017/01/27 | 1,367 | 1,368 | 1,345 | 1,346 | -12 | -0.9% | 372,000 |
| 2017/01/26 | 1,350 | 1,365 | 1,340 | 1,358 | +19 | +1.4% | 482,000 |
| 2017/01/25 | 1,376 | 1,384 | 1,334 | 1,339 | -38 | -2.8% | 634,000 |
| 2017/01/24 | 1,378 | 1,383 | 1,367 | 1,377 | -3 | -0.2% | 463,000 |
| 2017/01/23 | 1,414 | 1,414 | 1,380 | 1,380 | -45 | -3.2% | 630,000 |
| 2017/01/20 | 1,434 | 1,442 | 1,412 | 1,425 | -10 | -0.7% | 536,000 |
| 2017/01/19 | 1,384 | 1,439 | 1,378 | 1,435 | +94 | +7% | 1,263,000 |
| 2017/01/18 | 1,336 | 1,349 | 1,335 | 1,341 | +2 | +0.1% | 312,000 |
| 2017/01/17 | 1,388 | 1,388 | 1,333 | 1,339 | -46 | -3.3% | 611,000 |
| 2017/01/16 | 1,345 | 1,393 | 1,345 | 1,385 | +40 | +3% | 491,000 |
| 2017/01/13 | 1,338 | 1,364 | 1,335 | 1,345 | -11 | -0.8% | 504,000 |
| 2017/01/12 | 1,360 | 1,364 | 1,352 | 1,356 | -4 | -0.3% | 285,000 |
| 2017/01/11 | 1,367 | 1,371 | 1,358 | 1,360 | -15 | -1.1% | 287,000 |
| 2017/01/10 | 1,375 | 1,398 | 1,369 | 1,375 | +3 | +0.2% | 538,000 |
1901～
1950
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 | 1,117,000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 |
| サイボウズ | 294,900円 | +16.2% | +20.0% | 0.54% | 45.75倍 | 10.96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 | 147,900円 | +30.6% | +88.4% | 0.14% | 79.09倍 | 4.48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 | 250,700円 | +15.0% | +20.7% | 1.99% | 20.13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
