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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 18,400 | 18,400 | 18,140 | 18,160 | -100 | -0.5% | 19,400 |
| 2017/11/10 | 18,180 | 18,410 | 18,180 | 18,260 | -160 | -0.9% | 31,400 |
| 2017/11/09 | 18,460 | 18,670 | 18,210 | 18,420 | -30 | -0.2% | 45,700 |
| 2017/11/08 | 18,010 | 18,500 | 17,900 | 18,450 | +830 | +4.7% | 64,200 |
| 2017/11/07 | 17,300 | 17,620 | 17,300 | 17,620 | +300 | +1.7% | 30,400 |
| 2017/11/06 | 17,110 | 17,360 | 17,100 | 17,320 | +140 | +0.8% | 30,000 |
| 2017/11/02 | 17,040 | 17,180 | 16,920 | 17,180 | +140 | +0.8% | 25,300 |
| 2017/11/01 | 16,990 | 17,070 | 16,910 | 17,040 | +180 | +1.1% | 23,300 |
| 2017/10/31 | 16,980 | 16,980 | 16,740 | 16,860 | +30 | +0.2% | 28,100 |
| 2017/10/30 | 16,980 | 16,980 | 16,760 | 16,830 | +60 | +0.4% | 48,600 |
| 2017/10/27 | 16,870 | 16,870 | 16,710 | 16,770 | -40 | -0.2% | 33,800 |
| 2017/10/26 | 16,830 | 16,930 | 16,810 | 16,810 | -160 | -0.9% | 27,300 |
| 2017/10/25 | 17,050 | 17,090 | 16,940 | 16,970 | -120 | -0.7% | 35,100 |
| 2017/10/24 | 17,150 | 17,230 | 17,020 | 17,090 | -80 | -0.5% | 33,600 |
| 2017/10/23 | 17,060 | 17,280 | 17,000 | 17,170 | +340 | +2% | 41,900 |
| 2017/10/20 | 16,690 | 16,830 | 16,630 | 16,830 | +100 | +0.6% | 25,100 |
| 2017/10/19 | 16,630 | 16,830 | 16,580 | 16,730 | +210 | +1.3% | 42,900 |
| 2017/10/18 | 16,500 | 16,550 | 16,440 | 16,520 | +30 | +0.2% | 17,700 |
| 2017/10/17 | 16,790 | 16,790 | 16,390 | 16,490 | -10 | -0.1% | 30,600 |
| 2017/10/16 | 16,290 | 16,750 | 16,130 | 16,500 | +410 | +2.5% | 75,600 |
| 2017/10/13 | 16,330 | 16,340 | 16,030 | 16,090 | -150 | -0.9% | 57,700 |
| 2017/10/12 | 16,030 | 16,240 | 16,030 | 16,240 | +220 | +1.4% | 29,500 |
| 2017/10/11 | 16,000 | 16,050 | 15,970 | 16,020 | +20 | +0.1% | 14,800 |
| 2017/10/10 | 15,910 | 16,010 | 15,910 | 16,000 | +90 | +0.6% | 14,100 |
| 2017/10/06 | 15,940 | 15,960 | 15,830 | 15,910 | -50 | -0.3% | 24,000 |
| 2017/10/05 | 15,990 | 16,050 | 15,950 | 15,960 | ±0 | ±0% | 14,700 |
| 2017/10/04 | 15,960 | 16,020 | 15,950 | 15,960 | -30 | -0.2% | 13,500 |
| 2017/10/03 | 16,020 | 16,060 | 15,930 | 15,990 | +60 | +0.4% | 20,900 |
| 2017/10/02 | 16,070 | 16,070 | 15,920 | 15,930 | -100 | -0.6% | 25,300 |
| 2017/09/29 | 16,000 | 16,100 | 15,990 | 16,030 | -20 | -0.1% | 15,400 |
| 2017/09/28 | 15,810 | 16,050 | 15,780 | 16,050 | +300 | +1.9% | 21,500 |
| 2017/09/27 | 15,710 | 15,850 | 15,640 | 15,750 | -20 | -0.1% | 30,200 |
| 2017/09/26 | 15,760 | 15,880 | 15,640 | 15,770 | -190 | -1.2% | 48,900 |
| 2017/09/25 | 16,060 | 16,120 | 15,910 | 15,960 | -190 | -1.2% | 50,900 |
| 2017/09/22 | 16,240 | 16,320 | 16,140 | 16,150 | -170 | -1% | 19,500 |
| 2017/09/21 | 16,170 | 16,320 | 16,170 | 16,320 | +140 | +0.9% | 20,400 |
| 2017/09/20 | 16,130 | 16,240 | 16,110 | 16,180 | +30 | +0.2% | 24,800 |
| 2017/09/19 | 15,950 | 16,150 | 15,910 | 16,150 | +270 | +1.7% | 28,800 |
| 2017/09/15 | 15,730 | 15,880 | 15,700 | 15,880 | +130 | +0.8% | 29,300 |
| 2017/09/14 | 15,720 | 15,850 | 15,680 | 15,750 | +30 | +0.2% | 22,900 |
| 2017/09/13 | 15,680 | 15,760 | 15,610 | 15,720 | +80 | +0.5% | 22,900 |
| 2017/09/12 | 15,580 | 15,660 | 15,560 | 15,640 | +60 | +0.4% | 35,000 |
| 2017/09/11 | 15,400 | 15,580 | 15,390 | 15,580 | +240 | +1.6% | 34,900 |
| 2017/09/08 | 15,110 | 15,430 | 15,110 | 15,340 | +110 | +0.7% | 42,100 |
| 2017/09/07 | 15,220 | 15,300 | 15,180 | 15,230 | +10 | +0.1% | 21,900 |
| 2017/09/06 | 15,140 | 15,230 | 15,040 | 15,220 | +100 | +0.7% | 25,400 |
| 2017/09/05 | 15,340 | 15,350 | 15,090 | 15,120 | -160 | -1% | 30,000 |
| 2017/09/04 | 15,410 | 15,410 | 15,090 | 15,280 | -210 | -1.4% | 36,700 |
| 2017/09/01 | 15,450 | 15,530 | 15,400 | 15,490 | -100 | -0.6% | 41,100 |
| 2017/08/31 | 15,200 | 15,620 | 15,160 | 15,590 | +450 | +3% | 113,800 |
1901～
1950
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
