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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,141 | 1,156 | 1,141 | 1,155 | +17 | +1.5% | 603,000 |
| 2016/08/23 | 1,120 | 1,141 | 1,120 | 1,138 | +13 | +1.2% | 915,000 |
| 2016/08/22 | 1,111 | 1,127 | 1,111 | 1,125 | +13 | +1.2% | 429,000 |
| 2016/08/19 | 1,131 | 1,131 | 1,103 | 1,112 | -19 | -1.7% | 454,000 |
| 2016/08/18 | 1,141 | 1,144 | 1,130 | 1,131 | -18 | -1.6% | 379,000 |
| 2016/08/17 | 1,171 | 1,173 | 1,147 | 1,149 | -21 | -1.8% | 671,000 |
| 2016/08/16 | 1,185 | 1,185 | 1,168 | 1,170 | -9 | -0.8% | 451,000 |
| 2016/08/15 | 1,193 | 1,199 | 1,177 | 1,179 | -13 | -1.1% | 419,000 |
| 2016/08/12 | 1,189 | 1,195 | 1,182 | 1,192 | +10 | +0.8% | 267,000 |
| 2016/08/10 | 1,174 | 1,184 | 1,169 | 1,182 | +7 | +0.6% | 250,000 |
| 2016/08/09 | 1,158 | 1,177 | 1,157 | 1,175 | +14 | +1.2% | 288,000 |
| 2016/08/08 | 1,161 | 1,165 | 1,152 | 1,161 | +1 | +0.1% | 326,000 |
| 2016/08/05 | 1,161 | 1,171 | 1,152 | 1,160 | +9 | +0.8% | 427,000 |
| 2016/08/04 | 1,160 | 1,166 | 1,150 | 1,151 | -13 | -1.1% | 469,000 |
| 2016/08/03 | 1,168 | 1,178 | 1,163 | 1,164 | -19 | -1.6% | 332,000 |
| 2016/08/02 | 1,173 | 1,188 | 1,171 | 1,183 | +10 | +0.9% | 310,000 |
| 2016/08/01 | 1,164 | 1,181 | 1,161 | 1,173 | -3 | -0.3% | 316,000 |
| 2016/07/29 | 1,151 | 1,177 | 1,151 | 1,176 | +7 | +0.6% | 374,000 |
| 2016/07/28 | 1,172 | 1,172 | 1,158 | 1,169 | -12 | -1% | 276,000 |
| 2016/07/27 | 1,188 | 1,188 | 1,177 | 1,181 | +3 | +0.3% | 241,000 |
| 2016/07/26 | 1,185 | 1,193 | 1,177 | 1,178 | -8 | -0.7% | 245,000 |
| 2016/07/25 | 1,189 | 1,199 | 1,177 | 1,186 | +9 | +0.8% | 293,000 |
| 2016/07/22 | 1,170 | 1,181 | 1,168 | 1,177 | -10 | -0.8% | 286,000 |
| 2016/07/21 | 1,200 | 1,208 | 1,182 | 1,187 | -9 | -0.8% | 317,000 |
| 2016/07/20 | 1,180 | 1,196 | 1,178 | 1,196 | +6 | +0.5% | 345,000 |
| 2016/07/19 | 1,163 | 1,192 | 1,155 | 1,190 | +43 | +3.7% | 654,000 |
| 2016/07/15 | 1,136 | 1,162 | 1,135 | 1,147 | +13 | +1.1% | 622,000 |
| 2016/07/14 | 1,112 | 1,140 | 1,112 | 1,134 | +15 | +1.3% | 314,000 |
| 2016/07/13 | 1,119 | 1,123 | 1,112 | 1,119 | +6 | +0.5% | 349,000 |
| 2016/07/12 | 1,103 | 1,117 | 1,103 | 1,113 | +18 | +1.6% | 297,000 |
| 2016/07/11 | 1,086 | 1,104 | 1,086 | 1,095 | +21 | +2% | 338,000 |
| 2016/07/08 | 1,085 | 1,098 | 1,071 | 1,074 | ±0 | ±0% | 364,000 |
| 2016/07/07 | 1,077 | 1,079 | 1,068 | 1,074 | -7 | -0.6% | 215,000 |
| 2016/07/06 | 1,079 | 1,081 | 1,067 | 1,081 | +1 | +0.1% | 243,000 |
| 2016/07/05 | 1,074 | 1,080 | 1,068 | 1,080 | +5 | +0.5% | 160,000 |
| 2016/07/04 | 1,072 | 1,077 | 1,065 | 1,075 | +2 | +0.2% | 183,000 |
| 2016/07/01 | 1,071 | 1,076 | 1,065 | 1,073 | +8 | +0.8% | 156,000 |
| 2016/06/30 | 1,067 | 1,072 | 1,064 | 1,065 | +3 | +0.3% | 168,000 |
| 2016/06/29 | 1,044 | 1,065 | 1,042 | 1,062 | +19 | +1.8% | 177,000 |
| 2016/06/28 | 1,011 | 1,047 | 1,010 | 1,043 | +19 | +1.9% | 302,000 |
| 2016/06/27 | 996 | 1,025 | 996 | 1,024 | +29 | +2.9% | 231,000 |
| 2016/06/24 | 1,040 | 1,040 | 983 | 995 | -37 | -3.6% | 474,000 |
| 2016/06/23 | 1,028 | 1,033 | 1,025 | 1,032 | +1 | +0.1% | 104,000 |
| 2016/06/22 | 1,028 | 1,034 | 1,018 | 1,031 | -3 | -0.3% | 219,000 |
| 2016/06/21 | 1,017 | 1,036 | 1,016 | 1,034 | +8 | +0.8% | 167,000 |
| 2016/06/20 | 1,028 | 1,029 | 1,018 | 1,026 | +23 | +2.3% | 212,000 |
| 2016/06/17 | 1,026 | 1,034 | 1,001 | 1,003 | -19 | -1.9% | 471,000 |
| 2016/06/16 | 1,038 | 1,041 | 1,018 | 1,022 | -19 | -1.8% | 336,000 |
| 2016/06/15 | 1,050 | 1,050 | 1,039 | 1,041 | -5 | -0.5% | 211,000 |
| 2016/06/14 | 1,065 | 1,067 | 1,041 | 1,046 | -19 | -1.8% | 231,000 |
2201～
2250
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
