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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 1,332 | 1,393 | 1,328 | 1,372 | +52 | +3.9% | 712,000 |
| 2017/01/05 | 1,337 | 1,339 | 1,317 | 1,320 | -4 | -0.3% | 410,000 |
| 2017/01/04 | 1,308 | 1,332 | 1,292 | 1,324 | +26 | +2% | 381,000 |
| 2016/12/30 | 1,295 | 1,303 | 1,284 | 1,298 | +9 | +0.7% | 330,000 |
| 2016/12/29 | 1,282 | 1,292 | 1,282 | 1,289 | +4 | +0.3% | 170,000 |
| 2016/12/28 | 1,275 | 1,292 | 1,275 | 1,285 | +13 | +1% | 206,000 |
| 2016/12/27 | 1,280 | 1,282 | 1,267 | 1,272 | -8 | -0.6% | 219,000 |
| 2016/12/26 | 1,280 | 1,287 | 1,278 | 1,280 | +6 | +0.5% | 194,000 |
| 2016/12/22 | 1,258 | 1,277 | 1,252 | 1,274 | +25 | +2% | 458,000 |
| 2016/12/21 | 1,256 | 1,256 | 1,243 | 1,249 | -5 | -0.4% | 218,000 |
| 2016/12/20 | 1,250 | 1,260 | 1,246 | 1,254 | +3 | +0.2% | 324,000 |
| 2016/12/19 | 1,239 | 1,253 | 1,234 | 1,251 | +16 | +1.3% | 308,000 |
| 2016/12/16 | 1,247 | 1,247 | 1,235 | 1,235 | -7 | -0.6% | 197,000 |
| 2016/12/15 | 1,242 | 1,248 | 1,230 | 1,242 | -1 | -0.1% | 225,000 |
| 2016/12/14 | 1,250 | 1,252 | 1,240 | 1,243 | -7 | -0.6% | 177,000 |
| 2016/12/13 | 1,232 | 1,250 | 1,231 | 1,250 | +19 | +1.5% | 265,000 |
| 2016/12/12 | 1,224 | 1,231 | 1,217 | 1,231 | +11 | +0.9% | 188,000 |
| 2016/12/09 | 1,210 | 1,221 | 1,210 | 1,220 | +5 | +0.4% | 274,000 |
| 2016/12/08 | 1,216 | 1,218 | 1,206 | 1,215 | +2 | +0.2% | 189,000 |
| 2016/12/07 | 1,222 | 1,222 | 1,207 | 1,213 | +5 | +0.4% | 152,000 |
| 2016/12/06 | 1,215 | 1,221 | 1,207 | 1,208 | -8 | -0.7% | 238,000 |
| 2016/12/05 | 1,224 | 1,234 | 1,215 | 1,216 | -20 | -1.6% | 231,000 |
| 2016/12/02 | 1,250 | 1,250 | 1,233 | 1,236 | -9 | -0.7% | 212,000 |
| 2016/12/01 | 1,242 | 1,250 | 1,235 | 1,245 | +9 | +0.7% | 360,000 |
| 2016/11/30 | 1,225 | 1,236 | 1,223 | 1,236 | +7 | +0.6% | 234,000 |
| 2016/11/29 | 1,230 | 1,233 | 1,227 | 1,229 | -2 | -0.2% | 142,000 |
| 2016/11/28 | 1,224 | 1,234 | 1,215 | 1,231 | +6 | +0.5% | 214,000 |
| 2016/11/25 | 1,230 | 1,230 | 1,217 | 1,225 | ±0 | ±0% | 227,000 |
| 2016/11/24 | 1,226 | 1,227 | 1,218 | 1,225 | -1 | -0.1% | 123,000 |
| 2016/11/22 | 1,224 | 1,235 | 1,224 | 1,226 | -10 | -0.8% | 218,000 |
| 2016/11/21 | 1,225 | 1,238 | 1,224 | 1,236 | +15 | +1.2% | 272,000 |
| 2016/11/18 | 1,225 | 1,225 | 1,213 | 1,221 | +5 | +0.4% | 329,000 |
| 2016/11/17 | 1,197 | 1,218 | 1,197 | 1,216 | +19 | +1.6% | 361,000 |
| 2016/11/16 | 1,188 | 1,197 | 1,185 | 1,197 | +20 | +1.7% | 293,000 |
| 2016/11/15 | 1,188 | 1,188 | 1,171 | 1,177 | -12 | -1% | 238,000 |
| 2016/11/14 | 1,185 | 1,189 | 1,179 | 1,189 | +10 | +0.8% | 202,000 |
| 2016/11/11 | 1,187 | 1,187 | 1,169 | 1,179 | +4 | +0.3% | 379,000 |
| 2016/11/10 | 1,174 | 1,181 | 1,161 | 1,175 | +29 | +2.5% | 478,000 |
| 2016/11/09 | 1,174 | 1,178 | 1,134 | 1,146 | -28 | -2.4% | 521,000 |
| 2016/11/08 | 1,177 | 1,188 | 1,172 | 1,174 | +11 | +0.9% | 355,000 |
| 2016/11/07 | 1,158 | 1,166 | 1,153 | 1,163 | +8 | +0.7% | 248,000 |
| 2016/11/04 | 1,159 | 1,159 | 1,149 | 1,155 | -15 | -1.3% | 424,000 |
| 2016/11/02 | 1,176 | 1,176 | 1,161 | 1,170 | -9 | -0.8% | 301,000 |
| 2016/11/01 | 1,184 | 1,184 | 1,171 | 1,179 | +2 | +0.2% | 178,000 |
| 2016/10/31 | 1,183 | 1,187 | 1,174 | 1,177 | -4 | -0.3% | 265,000 |
| 2016/10/28 | 1,187 | 1,187 | 1,176 | 1,181 | +2 | +0.2% | 307,000 |
| 2016/10/27 | 1,180 | 1,188 | 1,175 | 1,179 | -1 | -0.1% | 190,000 |
| 2016/10/26 | 1,184 | 1,187 | 1,178 | 1,180 | +3 | +0.3% | 168,000 |
| 2016/10/25 | 1,165 | 1,179 | 1,165 | 1,177 | +8 | +0.7% | 285,000 |
| 2016/10/24 | 1,169 | 1,174 | 1,164 | 1,169 | -5 | -0.4% | 310,000 |
1951～
2000
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 | 1,097,000円 | +1.5% | -60.9% | 0.27% | - | 1.64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 | 290,800円 | +16.2% | +20.0% | 0.55% | 45.11倍 | 10.81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 | 150,000円 | +30.6% | +88.4% | 0.13% | 80.21倍 | 4.54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 | 251,100円 | +15.0% | +20.7% | 1.99% | 20.16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
