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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,378 | 1,383 | 1,367 | 1,377 | -3 | -0.2% | 463,000 |
| 2017/01/23 | 1,414 | 1,414 | 1,380 | 1,380 | -45 | -3.2% | 630,000 |
| 2017/01/20 | 1,434 | 1,442 | 1,412 | 1,425 | -10 | -0.7% | 536,000 |
| 2017/01/19 | 1,384 | 1,439 | 1,378 | 1,435 | +94 | +7% | 1,263,000 |
| 2017/01/18 | 1,336 | 1,349 | 1,335 | 1,341 | +2 | +0.1% | 312,000 |
| 2017/01/17 | 1,388 | 1,388 | 1,333 | 1,339 | -46 | -3.3% | 611,000 |
| 2017/01/16 | 1,345 | 1,393 | 1,345 | 1,385 | +40 | +3% | 491,000 |
| 2017/01/13 | 1,338 | 1,364 | 1,335 | 1,345 | -11 | -0.8% | 504,000 |
| 2017/01/12 | 1,360 | 1,364 | 1,352 | 1,356 | -4 | -0.3% | 285,000 |
| 2017/01/11 | 1,367 | 1,371 | 1,358 | 1,360 | -15 | -1.1% | 287,000 |
| 2017/01/10 | 1,375 | 1,398 | 1,369 | 1,375 | +3 | +0.2% | 538,000 |
| 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 |
2101～
2150
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
