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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 11,070 | 11,130 | 10,880 | 10,940 | -140 | -1.3% | 30,700 |
| 2025/01/09 | 11,000 | 11,190 | 11,000 | 11,080 | +190 | +1.7% | 41,800 |
| 2025/01/08 | 10,860 | 10,940 | 10,730 | 10,890 | -50 | -0.5% | 51,700 |
| 2025/01/07 | 10,980 | 11,060 | 10,780 | 10,940 | +70 | +0.6% | 44,400 |
| 2025/01/06 | 11,020 | 11,150 | 10,870 | 10,870 | -110 | -1% | 45,300 |
| 2024/12/30 | 11,210 | 11,240 | 10,950 | 10,980 | -220 | -2% | 29,100 |
| 2024/12/27 | 11,180 | 11,250 | 11,130 | 11,200 | ±0 | ±0% | 26,000 |
| 2024/12/26 | 10,930 | 11,230 | 10,930 | 11,200 | +230 | +2.1% | 27,000 |
| 2024/12/25 | 11,100 | 11,100 | 10,900 | 10,970 | -200 | -1.8% | 23,300 |
| 2024/12/24 | 11,190 | 11,210 | 11,030 | 11,170 | +120 | +1.1% | 18,700 |
| 2024/12/23 | 11,250 | 11,310 | 10,980 | 11,050 | -100 | -0.9% | 30,300 |
| 2024/12/20 | 11,260 | 11,320 | 11,150 | 11,150 | -60 | -0.5% | 44,900 |
| 2024/12/19 | 11,230 | 11,430 | 11,210 | 11,210 | -210 | -1.8% | 22,600 |
| 2024/12/18 | 11,460 | 11,570 | 11,400 | 11,420 | -20 | -0.2% | 29,500 |
| 2024/12/17 | 11,280 | 11,560 | 11,260 | 11,440 | +150 | +1.3% | 39,300 |
| 2024/12/16 | 11,270 | 11,340 | 11,190 | 11,290 | -30 | -0.3% | 21,900 |
| 2024/12/13 | 11,260 | 11,370 | 11,250 | 11,320 | +10 | +0.1% | 30,600 |
| 2024/12/12 | 11,110 | 11,400 | 11,110 | 11,310 | +240 | +2.2% | 59,200 |
| 2024/12/11 | 11,050 | 11,160 | 11,020 | 11,070 | -50 | -0.4% | 27,600 |
| 2024/12/10 | 11,110 | 11,190 | 10,940 | 11,120 | +50 | +0.5% | 31,500 |
| 2024/12/09 | 10,980 | 11,140 | 10,900 | 11,070 | +130 | +1.2% | 27,100 |
| 2024/12/06 | 11,000 | 11,030 | 10,900 | 10,940 | -120 | -1.1% | 18,200 |
| 2024/12/05 | 11,130 | 11,190 | 11,010 | 11,060 | -30 | -0.3% | 26,600 |
| 2024/12/04 | 10,980 | 11,190 | 10,930 | 11,090 | +110 | +1% | 34,400 |
| 2024/12/03 | 10,700 | 11,040 | 10,610 | 10,980 | +280 | +2.6% | 38,300 |
| 2024/12/02 | 10,740 | 10,890 | 10,600 | 10,700 | -90 | -0.8% | 26,300 |
| 2024/11/29 | 10,600 | 10,830 | 10,600 | 10,790 | +140 | +1.3% | 21,500 |
| 2024/11/28 | 10,600 | 10,710 | 10,570 | 10,650 | +110 | +1% | 21,500 |
| 2024/11/27 | 10,690 | 10,730 | 10,500 | 10,540 | -140 | -1.3% | 20,000 |
| 2024/11/26 | 10,510 | 10,700 | 10,490 | 10,680 | +130 | +1.2% | 23,400 |
| 2024/11/25 | 10,610 | 10,630 | 10,450 | 10,550 | +10 | +0.1% | 54,000 |
| 2024/11/22 | 10,680 | 10,730 | 10,530 | 10,540 | -100 | -0.9% | 19,300 |
| 2024/11/21 | 10,690 | 10,790 | 10,610 | 10,640 | -90 | -0.8% | 16,400 |
| 2024/11/20 | 10,570 | 10,840 | 10,570 | 10,730 | +210 | +2% | 19,900 |
| 2024/11/19 | 10,450 | 10,580 | 10,450 | 10,520 | +30 | +0.3% | 15,200 |
| 2024/11/18 | 10,570 | 10,670 | 10,460 | 10,490 | -130 | -1.2% | 26,700 |
| 2024/11/15 | 10,690 | 10,700 | 10,580 | 10,620 | -80 | -0.7% | 21,600 |
| 2024/11/14 | 11,000 | 11,000 | 10,680 | 10,700 | -230 | -2.1% | 31,700 |
| 2024/11/13 | 10,900 | 11,140 | 10,850 | 10,930 | -70 | -0.6% | 38,200 |
| 2024/11/12 | 11,070 | 11,070 | 10,940 | 11,000 | -70 | -0.6% | 20,900 |
| 2024/11/11 | 10,900 | 11,110 | 10,880 | 11,070 | +170 | +1.6% | 25,100 |
| 2024/11/08 | 10,990 | 11,080 | 10,860 | 10,900 | -20 | -0.2% | 36,900 |
| 2024/11/07 | 10,980 | 11,050 | 10,870 | 10,920 | +20 | +0.2% | 43,400 |
| 2024/11/06 | 10,960 | 11,040 | 10,820 | 10,900 | -30 | -0.3% | 31,500 |
| 2024/11/05 | 10,840 | 10,940 | 10,690 | 10,930 | +90 | +0.8% | 38,500 |
| 2024/11/01 | 10,850 | 11,090 | 10,810 | 10,840 | -200 | -1.8% | 51,700 |
| 2024/10/31 | 10,780 | 11,080 | 10,610 | 11,040 | +400 | +3.8% | 96,600 |
| 2024/10/30 | 10,800 | 10,815 | 10,490 | 10,640 | -80 | -0.7% | 142,600 |
| 2024/10/29 | 10,540 | 10,750 | 10,425 | 10,720 | +205 | +1.9% | 55,000 |
| 2024/10/28 | 10,375 | 10,550 | 10,340 | 10,515 | +165 | +1.6% | 43,200 |
151～
200
件表示中 / 3767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 | 1,465,000円 | +13.1% | -5.8% | 0.20% | 69.42倍 | 2.16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 |
| 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 |
| システナ | 48,600円 | +7.2% | +13.9% | 2.47% | 18.48倍 | 5.35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 |
| ガンホー | 288,100円 | -4.4% | -20.1% | 2.08% | 17.40倍 | 1.29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 |
| フリー | 333,500円 | - | - | 0.00% | - | 10.18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 |
市場注目の銘柄
チャート関連のコラム
