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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,419 | 1,443 | 1,413 | 1,440 | +27 | +1.9% | 262,000 |
| 2017/06/16 | 1,411 | 1,418 | 1,406 | 1,413 | -1 | -0.1% | 220,000 |
| 2017/06/15 | 1,414 | 1,419 | 1,404 | 1,414 | +9 | +0.6% | 239,000 |
| 2017/06/14 | 1,414 | 1,422 | 1,405 | 1,405 | +1 | +0.1% | 295,000 |
| 2017/06/13 | 1,405 | 1,416 | 1,403 | 1,404 | -1 | -0.1% | 212,000 |
| 2017/06/12 | 1,400 | 1,408 | 1,395 | 1,405 | -10 | -0.7% | 204,000 |
| 2017/06/09 | 1,411 | 1,428 | 1,411 | 1,415 | -4 | -0.3% | 296,000 |
| 2017/06/08 | 1,421 | 1,432 | 1,418 | 1,419 | -7 | -0.5% | 242,000 |
| 2017/06/07 | 1,408 | 1,427 | 1,408 | 1,426 | +17 | +1.2% | 302,000 |
| 2017/06/06 | 1,422 | 1,424 | 1,407 | 1,409 | -9 | -0.6% | 229,000 |
| 2017/06/05 | 1,400 | 1,420 | 1,397 | 1,418 | +13 | +0.9% | 278,000 |
| 2017/06/02 | 1,400 | 1,406 | 1,388 | 1,405 | +16 | +1.2% | 493,000 |
| 2017/06/01 | 1,361 | 1,392 | 1,357 | 1,389 | +34 | +2.5% | 448,000 |
| 2017/05/31 | 1,369 | 1,375 | 1,352 | 1,355 | -14 | -1% | 295,000 |
| 2017/05/30 | 1,367 | 1,371 | 1,357 | 1,369 | +7 | +0.5% | 248,000 |
| 2017/05/29 | 1,347 | 1,367 | 1,347 | 1,362 | +17 | +1.3% | 294,000 |
| 2017/05/26 | 1,349 | 1,349 | 1,341 | 1,345 | +1 | +0.1% | 215,000 |
| 2017/05/25 | 1,333 | 1,348 | 1,333 | 1,344 | +8 | +0.6% | 274,000 |
| 2017/05/24 | 1,332 | 1,337 | 1,330 | 1,336 | +4 | +0.3% | 213,000 |
| 2017/05/23 | 1,327 | 1,335 | 1,326 | 1,332 | +9 | +0.7% | 185,000 |
| 2017/05/22 | 1,325 | 1,325 | 1,314 | 1,323 | +4 | +0.3% | 186,000 |
| 2017/05/19 | 1,332 | 1,334 | 1,314 | 1,319 | -16 | -1.2% | 477,000 |
| 2017/05/18 | 1,313 | 1,336 | 1,313 | 1,335 | -5 | -0.4% | 263,000 |
| 2017/05/17 | 1,330 | 1,343 | 1,326 | 1,340 | +9 | +0.7% | 295,000 |
| 2017/05/16 | 1,326 | 1,333 | 1,324 | 1,331 | +10 | +0.8% | 279,000 |
| 2017/05/15 | 1,317 | 1,327 | 1,317 | 1,321 | -4 | -0.3% | 180,000 |
| 2017/05/12 | 1,320 | 1,328 | 1,315 | 1,325 | +5 | +0.4% | 243,000 |
| 2017/05/11 | 1,329 | 1,332 | 1,315 | 1,320 | -10 | -0.8% | 321,000 |
| 2017/05/10 | 1,317 | 1,333 | 1,317 | 1,330 | +4 | +0.3% | 435,000 |
| 2017/05/09 | 1,314 | 1,333 | 1,314 | 1,326 | +18 | +1.4% | 374,000 |
| 2017/05/08 | 1,290 | 1,310 | 1,286 | 1,308 | +27 | +2.1% | 391,000 |
| 2017/05/02 | 1,280 | 1,293 | 1,280 | 1,281 | +7 | +0.5% | 227,000 |
| 2017/05/01 | 1,274 | 1,279 | 1,266 | 1,274 | +3 | +0.2% | 230,000 |
| 2017/04/28 | 1,278 | 1,283 | 1,270 | 1,271 | -9 | -0.7% | 325,000 |
| 2017/04/27 | 1,286 | 1,287 | 1,279 | 1,280 | +2 | +0.2% | 290,000 |
| 2017/04/26 | 1,287 | 1,288 | 1,276 | 1,278 | ±0 | ±0% | 321,000 |
| 2017/04/25 | 1,271 | 1,278 | 1,265 | 1,278 | +6 | +0.5% | 368,000 |
| 2017/04/24 | 1,256 | 1,275 | 1,251 | 1,272 | +17 | +1.4% | 535,000 |
| 2017/04/21 | 1,252 | 1,257 | 1,245 | 1,255 | +12 | +1% | 287,000 |
| 2017/04/20 | 1,262 | 1,264 | 1,239 | 1,243 | -9 | -0.7% | 405,000 |
| 2017/04/19 | 1,251 | 1,270 | 1,251 | 1,252 | -8 | -0.6% | 497,000 |
| 2017/04/18 | 1,278 | 1,278 | 1,255 | 1,260 | -4 | -0.3% | 434,000 |
| 2017/04/17 | 1,261 | 1,283 | 1,241 | 1,264 | -1 | -0.1% | 1,276,000 |
| 2017/04/14 | 1,299 | 1,308 | 1,255 | 1,265 | -41 | -3.1% | 605,000 |
| 2017/04/13 | 1,303 | 1,310 | 1,297 | 1,306 | -6 | -0.5% | 236,000 |
| 2017/04/12 | 1,313 | 1,315 | 1,308 | 1,312 | -7 | -0.5% | 149,000 |
| 2017/04/11 | 1,311 | 1,325 | 1,311 | 1,319 | -9 | -0.7% | 143,000 |
| 2017/04/10 | 1,329 | 1,331 | 1,318 | 1,328 | +8 | +0.6% | 152,000 |
| 2017/04/07 | 1,312 | 1,329 | 1,306 | 1,320 | +18 | +1.4% | 395,000 |
| 2017/04/06 | 1,329 | 1,329 | 1,299 | 1,302 | -21 | -1.6% | 253,000 |
2001～
2050
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
