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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/10/21 | 1,182 | 1,182 | 1,169 | 1,174 | -5 | -0.4% | 213,000 |
| 2016/10/20 | 1,185 | 1,188 | 1,175 | 1,179 | +1 | +0.1% | 310,000 |
| 2016/10/19 | 1,180 | 1,180 | 1,173 | 1,178 | -2 | -0.2% | 246,000 |
| 2016/10/18 | 1,188 | 1,192 | 1,176 | 1,180 | -9 | -0.8% | 351,000 |
| 2016/10/17 | 1,233 | 1,242 | 1,182 | 1,189 | -55 | -4.4% | 675,000 |
| 2016/10/14 | 1,221 | 1,246 | 1,221 | 1,244 | +14 | +1.1% | 325,000 |
| 2016/10/13 | 1,215 | 1,231 | 1,209 | 1,230 | +26 | +2.2% | 341,000 |
| 2016/10/12 | 1,201 | 1,212 | 1,200 | 1,204 | -3 | -0.2% | 199,000 |
| 2016/10/11 | 1,206 | 1,210 | 1,201 | 1,207 | +2 | +0.2% | 231,000 |
| 2016/10/07 | 1,215 | 1,219 | 1,202 | 1,205 | -22 | -1.8% | 239,000 |
| 2016/10/06 | 1,227 | 1,228 | 1,219 | 1,227 | +7 | +0.6% | 271,000 |
| 2016/10/05 | 1,226 | 1,229 | 1,217 | 1,220 | -2 | -0.2% | 244,000 |
| 2016/10/04 | 1,238 | 1,238 | 1,218 | 1,222 | -6 | -0.5% | 262,000 |
| 2016/10/03 | 1,234 | 1,240 | 1,222 | 1,228 | +1 | +0.1% | 325,000 |
| 2016/09/30 | 1,208 | 1,234 | 1,200 | 1,227 | +7 | +0.6% | 402,000 |
| 2016/09/29 | 1,220 | 1,222 | 1,207 | 1,220 | +8 | +0.7% | 255,000 |
| 2016/09/28 | 1,210 | 1,223 | 1,200 | 1,212 | +2 | +0.2% | 348,000 |
| 2016/09/27 | 1,193 | 1,210 | 1,184 | 1,210 | +16 | +1.3% | 368,000 |
| 2016/09/26 | 1,198 | 1,199 | 1,190 | 1,194 | -4 | -0.3% | 286,000 |
| 2016/09/23 | 1,181 | 1,201 | 1,179 | 1,198 | +17 | +1.4% | 511,000 |
| 2016/09/21 | 1,157 | 1,181 | 1,151 | 1,181 | +26 | +2.3% | 387,000 |
| 2016/09/20 | 1,140 | 1,159 | 1,140 | 1,155 | +3 | +0.3% | 258,000 |
| 2016/09/16 | 1,149 | 1,152 | 1,144 | 1,152 | +7 | +0.6% | 146,000 |
| 2016/09/15 | 1,144 | 1,148 | 1,141 | 1,145 | +1 | +0.1% | 122,000 |
| 2016/09/14 | 1,148 | 1,150 | 1,142 | 1,144 | -5 | -0.4% | 172,000 |
| 2016/09/13 | 1,138 | 1,150 | 1,138 | 1,149 | +11 | +1% | 180,000 |
| 2016/09/12 | 1,113 | 1,141 | 1,113 | 1,138 | +7 | +0.6% | 219,000 |
| 2016/09/09 | 1,136 | 1,136 | 1,127 | 1,131 | -15 | -1.3% | 241,000 |
| 2016/09/08 | 1,157 | 1,159 | 1,143 | 1,146 | -11 | -1% | 259,000 |
| 2016/09/07 | 1,144 | 1,158 | 1,139 | 1,157 | +6 | +0.5% | 343,000 |
| 2016/09/06 | 1,128 | 1,153 | 1,128 | 1,151 | +23 | +2% | 341,000 |
| 2016/09/05 | 1,120 | 1,129 | 1,115 | 1,128 | +4 | +0.4% | 181,000 |
| 2016/09/02 | 1,117 | 1,124 | 1,116 | 1,124 | +7 | +0.6% | 156,000 |
| 2016/09/01 | 1,109 | 1,117 | 1,107 | 1,117 | +8 | +0.7% | 207,000 |
| 2016/08/31 | 1,115 | 1,115 | 1,097 | 1,109 | -3 | -0.3% | 366,000 |
| 2016/08/30 | 1,104 | 1,113 | 1,094 | 1,112 | +9 | +0.8% | 263,000 |
| 2016/08/29 | 1,139 | 1,144 | 1,100 | 1,103 | -42 | -3.7% | 1,368,000 |
| 2016/08/26 | 1,157 | 1,159 | 1,145 | 1,145 | -9 | -0.8% | 1,693,000 |
| 2016/08/25 | 1,158 | 1,158 | 1,146 | 1,154 | -1 | -0.1% | 517,000 |
2151～
2200
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
