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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 15,000 | 15,170 | 14,990 | 15,140 | +150 | +1% | 47,000 |
| 2017/08/29 | 15,410 | 15,510 | 14,820 | 14,990 | +13,428 | +859.7% | 164,200 |
| 2017/08/28 | 1,545 | 1,565 | 1,544 | 1,562 | +20 | +1.3% | 1,969,000 |
| 2017/08/25 | 1,535 | 1,545 | 1,532 | 1,542 | +7 | +0.5% | 961,000 |
| 2017/08/24 | 1,530 | 1,541 | 1,530 | 1,535 | -3 | -0.2% | 375,000 |
| 2017/08/23 | 1,549 | 1,550 | 1,531 | 1,538 | +1 | +0.1% | 1,246,000 |
| 2017/08/22 | 1,542 | 1,549 | 1,536 | 1,537 | -8 | -0.5% | 391,000 |
| 2017/08/21 | 1,549 | 1,554 | 1,540 | 1,545 | +3 | +0.2% | 263,000 |
| 2017/08/18 | 1,540 | 1,543 | 1,529 | 1,542 | -2 | -0.1% | 271,000 |
| 2017/08/17 | 1,561 | 1,561 | 1,541 | 1,544 | -17 | -1.1% | 411,000 |
| 2017/08/16 | 1,551 | 1,562 | 1,548 | 1,561 | +2 | +0.1% | 234,000 |
| 2017/08/15 | 1,553 | 1,570 | 1,551 | 1,559 | +9 | +0.6% | 252,000 |
| 2017/08/14 | 1,557 | 1,562 | 1,550 | 1,550 | -17 | -1.1% | 341,000 |
| 2017/08/10 | 1,557 | 1,573 | 1,557 | 1,567 | +3 | +0.2% | 167,000 |
| 2017/08/09 | 1,580 | 1,581 | 1,556 | 1,564 | -8 | -0.5% | 290,000 |
| 2017/08/08 | 1,586 | 1,588 | 1,562 | 1,572 | -14 | -0.9% | 281,000 |
| 2017/08/07 | 1,586 | 1,595 | 1,583 | 1,586 | +10 | +0.6% | 278,000 |
| 2017/08/04 | 1,566 | 1,579 | 1,563 | 1,576 | +10 | +0.6% | 225,000 |
| 2017/08/03 | 1,546 | 1,568 | 1,546 | 1,566 | +19 | +1.2% | 442,000 |
| 2017/08/02 | 1,541 | 1,548 | 1,532 | 1,547 | +17 | +1.1% | 274,000 |
| 2017/08/01 | 1,508 | 1,536 | 1,508 | 1,530 | +18 | +1.2% | 305,000 |
| 2017/07/31 | 1,514 | 1,519 | 1,508 | 1,512 | -1 | -0.1% | 417,000 |
| 2017/07/28 | 1,498 | 1,514 | 1,489 | 1,513 | +16 | +1.1% | 432,000 |
| 2017/07/27 | 1,471 | 1,509 | 1,471 | 1,497 | +29 | +2% | 619,000 |
| 2017/07/26 | 1,463 | 1,468 | 1,454 | 1,468 | -3 | -0.2% | 372,000 |
| 2017/07/25 | 1,447 | 1,476 | 1,446 | 1,471 | +25 | +1.7% | 452,000 |
| 2017/07/24 | 1,437 | 1,449 | 1,427 | 1,446 | +10 | +0.7% | 352,000 |
| 2017/07/21 | 1,447 | 1,457 | 1,428 | 1,436 | -41 | -2.8% | 974,000 |
| 2017/07/20 | 1,472 | 1,490 | 1,468 | 1,477 | +16 | +1.1% | 379,000 |
| 2017/07/19 | 1,423 | 1,472 | 1,421 | 1,461 | +52 | +3.7% | 846,000 |
| 2017/07/18 | 1,429 | 1,436 | 1,388 | 1,409 | -16 | -1.1% | 972,000 |
| 2017/07/14 | 1,397 | 1,436 | 1,397 | 1,425 | +24 | +1.7% | 479,000 |
| 2017/07/13 | 1,394 | 1,402 | 1,393 | 1,401 | +7 | +0.5% | 207,000 |
| 2017/07/12 | 1,396 | 1,401 | 1,392 | 1,394 | -3 | -0.2% | 282,000 |
| 2017/07/11 | 1,386 | 1,399 | 1,385 | 1,397 | +5 | +0.4% | 251,000 |
| 2017/07/10 | 1,394 | 1,399 | 1,392 | 1,392 | -6 | -0.4% | 185,000 |
| 2017/07/07 | 1,405 | 1,412 | 1,393 | 1,398 | -19 | -1.3% | 324,000 |
| 2017/07/06 | 1,408 | 1,422 | 1,405 | 1,417 | -1 | -0.1% | 206,000 |
| 2017/07/05 | 1,404 | 1,421 | 1,394 | 1,418 | +10 | +0.7% | 280,000 |
| 2017/07/04 | 1,416 | 1,416 | 1,403 | 1,408 | -5 | -0.4% | 267,000 |
| 2017/07/03 | 1,440 | 1,440 | 1,411 | 1,413 | -20 | -1.4% | 284,000 |
| 2017/06/30 | 1,442 | 1,444 | 1,428 | 1,433 | -19 | -1.3% | 416,000 |
| 2017/06/29 | 1,440 | 1,452 | 1,437 | 1,452 | +12 | +0.8% | 262,000 |
| 2017/06/28 | 1,440 | 1,444 | 1,433 | 1,440 | ±0 | ±0% | 208,000 |
| 2017/06/27 | 1,445 | 1,453 | 1,436 | 1,440 | -6 | -0.4% | 283,000 |
| 2017/06/26 | 1,439 | 1,449 | 1,439 | 1,446 | +7 | +0.5% | 220,000 |
| 2017/06/23 | 1,440 | 1,443 | 1,438 | 1,439 | -4 | -0.3% | 227,000 |
| 2017/06/22 | 1,446 | 1,449 | 1,440 | 1,443 | +2 | +0.1% | 147,000 |
| 2017/06/21 | 1,440 | 1,454 | 1,440 | 1,441 | -10 | -0.7% | 226,000 |
| 2017/06/20 | 1,445 | 1,454 | 1,442 | 1,451 | +11 | +0.8% | 267,000 |
1951～
2000
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
