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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,317 | 1,333 | 1,316 | 1,323 | -4 | -0.3% | 278,000 |
| 2017/04/04 | 1,329 | 1,333 | 1,319 | 1,327 | +10 | +0.8% | 387,000 |
| 2017/04/03 | 1,308 | 1,322 | 1,303 | 1,317 | +6 | +0.5% | 318,000 |
| 2017/03/31 | 1,318 | 1,333 | 1,311 | 1,311 | -11 | -0.8% | 362,000 |
| 2017/03/30 | 1,335 | 1,335 | 1,322 | 1,322 | -13 | -1% | 222,000 |
| 2017/03/29 | 1,327 | 1,336 | 1,322 | 1,335 | +12 | +0.9% | 258,000 |
| 2017/03/28 | 1,309 | 1,325 | 1,307 | 1,323 | +23 | +1.8% | 437,000 |
| 2017/03/27 | 1,299 | 1,305 | 1,294 | 1,300 | -5 | -0.4% | 328,000 |
| 2017/03/24 | 1,289 | 1,305 | 1,285 | 1,305 | +20 | +1.6% | 231,000 |
| 2017/03/23 | 1,295 | 1,297 | 1,282 | 1,285 | -8 | -0.6% | 384,000 |
| 2017/03/22 | 1,293 | 1,305 | 1,293 | 1,293 | -17 | -1.3% | 288,000 |
| 2017/03/21 | 1,292 | 1,315 | 1,292 | 1,310 | +9 | +0.7% | 348,000 |
| 2017/03/17 | 1,299 | 1,308 | 1,290 | 1,301 | -2 | -0.2% | 821,000 |
| 2017/03/16 | 1,296 | 1,305 | 1,296 | 1,303 | +4 | +0.3% | 187,000 |
| 2017/03/15 | 1,300 | 1,302 | 1,296 | 1,299 | -2 | -0.2% | 156,000 |
| 2017/03/14 | 1,307 | 1,307 | 1,299 | 1,301 | -6 | -0.5% | 177,000 |
| 2017/03/13 | 1,306 | 1,310 | 1,301 | 1,307 | -5 | -0.4% | 192,000 |
| 2017/03/10 | 1,315 | 1,319 | 1,307 | 1,312 | +8 | +0.6% | 359,000 |
| 2017/03/09 | 1,308 | 1,309 | 1,303 | 1,304 | ±0 | ±0% | 165,000 |
| 2017/03/08 | 1,301 | 1,306 | 1,298 | 1,304 | +2 | +0.2% | 193,000 |
| 2017/03/07 | 1,309 | 1,312 | 1,298 | 1,302 | -3 | -0.2% | 366,000 |
| 2017/03/06 | 1,308 | 1,309 | 1,299 | 1,305 | -1 | -0.1% | 180,000 |
| 2017/03/03 | 1,321 | 1,327 | 1,303 | 1,306 | -19 | -1.4% | 268,000 |
| 2017/03/02 | 1,310 | 1,327 | 1,302 | 1,325 | +28 | +2.2% | 494,000 |
| 2017/03/01 | 1,300 | 1,307 | 1,289 | 1,297 | +2 | +0.2% | 424,000 |
| 2017/02/28 | 1,300 | 1,313 | 1,295 | 1,295 | -4 | -0.3% | 377,000 |
| 2017/02/27 | 1,300 | 1,306 | 1,291 | 1,299 | -1 | -0.1% | 420,000 |
| 2017/02/24 | 1,322 | 1,324 | 1,297 | 1,300 | -36 | -2.7% | 1,367,000 |
| 2017/02/23 | 1,355 | 1,358 | 1,334 | 1,336 | -20 | -1.5% | 1,735,000 |
| 2017/02/22 | 1,350 | 1,364 | 1,350 | 1,356 | +12 | +0.9% | 1,115,000 |
| 2017/02/21 | 1,327 | 1,345 | 1,325 | 1,344 | +25 | +1.9% | 571,000 |
| 2017/02/20 | 1,309 | 1,328 | 1,309 | 1,319 | +3 | +0.2% | 1,135,000 |
| 2017/02/17 | 1,318 | 1,322 | 1,312 | 1,316 | -8 | -0.6% | 869,000 |
| 2017/02/16 | 1,328 | 1,328 | 1,314 | 1,324 | -9 | -0.7% | 738,000 |
| 2017/02/15 | 1,331 | 1,338 | 1,328 | 1,333 | +1 | +0.1% | 566,000 |
| 2017/02/14 | 1,334 | 1,338 | 1,329 | 1,332 | +4 | +0.3% | 419,000 |
| 2017/02/13 | 1,333 | 1,336 | 1,324 | 1,328 | -6 | -0.4% | 919,000 |
| 2017/02/10 | 1,335 | 1,338 | 1,332 | 1,334 | +4 | +0.3% | 469,000 |
| 2017/02/09 | 1,329 | 1,336 | 1,325 | 1,330 | +4 | +0.3% | 286,000 |
| 2017/02/08 | 1,322 | 1,327 | 1,321 | 1,326 | -2 | -0.2% | 394,000 |
| 2017/02/07 | 1,330 | 1,332 | 1,322 | 1,328 | -10 | -0.7% | 354,000 |
| 2017/02/06 | 1,333 | 1,344 | 1,333 | 1,338 | +7 | +0.5% | 272,000 |
| 2017/02/03 | 1,330 | 1,340 | 1,323 | 1,331 | ±0 | ±0% | 268,000 |
| 2017/02/02 | 1,344 | 1,346 | 1,330 | 1,331 | -13 | -1% | 383,000 |
| 2017/02/01 | 1,340 | 1,351 | 1,336 | 1,344 | -1 | -0.1% | 250,000 |
| 2017/01/31 | 1,340 | 1,355 | 1,340 | 1,345 | -10 | -0.7% | 379,000 |
| 2017/01/30 | 1,342 | 1,357 | 1,337 | 1,355 | +9 | +0.7% | 338,000 |
| 2017/01/27 | 1,367 | 1,368 | 1,345 | 1,346 | -12 | -0.9% | 372,000 |
| 2017/01/26 | 1,350 | 1,365 | 1,340 | 1,358 | +19 | +1.4% | 482,000 |
| 2017/01/25 | 1,376 | 1,384 | 1,334 | 1,339 | -38 | -2.8% | 634,000 |
2051～
2100
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
