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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 10,245 | 10,390 | 10,115 | 10,350 | +55 | +0.5% | 40,000 |
| 2024/10/24 | 10,070 | 10,415 | 9,924 | 10,295 | +225 | +2.2% | 58,700 |
| 2024/10/23 | 10,000 | 10,440 | 10,000 | 10,070 | +92 | +0.9% | 82,800 |
| 2024/10/22 | 9,815 | 9,999 | 9,752 | 9,978 | +193 | +2% | 55,300 |
| 2024/10/21 | 9,720 | 9,788 | 9,583 | 9,785 | +85 | +0.9% | 37,700 |
| 2024/10/18 | 9,548 | 9,802 | 9,520 | 9,700 | +181 | +1.9% | 59,500 |
| 2024/10/17 | 9,675 | 9,715 | 9,500 | 9,519 | -85 | -0.9% | 52,400 |
| 2024/10/16 | 9,437 | 9,853 | 9,417 | 9,604 | +167 | +1.8% | 106,900 |
| 2024/10/15 | 9,350 | 9,438 | 9,100 | 9,437 | +191 | +2.1% | 171,400 |
| 2024/10/11 | 10,315 | 10,455 | 9,153 | 9,246 | -1,069 | -10.4% | 183,900 |
| 2024/10/10 | 10,315 | 10,375 | 10,265 | 10,315 | -10 | -0.1% | 24,600 |
| 2024/10/09 | 10,385 | 10,525 | 10,295 | 10,325 | -50 | -0.5% | 26,700 |
| 2024/10/08 | 10,300 | 10,545 | 10,300 | 10,375 | -30 | -0.3% | 41,500 |
| 2024/10/07 | 10,340 | 10,405 | 10,215 | 10,405 | +90 | +0.9% | 44,900 |
| 2024/10/04 | 10,225 | 10,415 | 10,220 | 10,315 | +35 | +0.3% | 33,900 |
| 2024/10/03 | 10,250 | 10,320 | 10,170 | 10,280 | +125 | +1.2% | 27,500 |
| 2024/10/02 | 10,300 | 10,395 | 10,120 | 10,155 | -305 | -2.9% | 41,900 |
| 2024/10/01 | 10,665 | 10,665 | 10,445 | 10,460 | -115 | -1.1% | 30,000 |
| 2024/09/30 | 10,490 | 10,695 | 10,490 | 10,575 | -125 | -1.2% | 41,500 |
| 2024/09/27 | 10,595 | 10,735 | 10,560 | 10,700 | +80 | +0.8% | 42,100 |
| 2024/09/26 | 10,110 | 10,620 | 10,110 | 10,620 | +470 | +4.6% | 95,200 |
| 2024/09/25 | 10,080 | 10,195 | 9,951 | 10,150 | +70 | +0.7% | 33,500 |
| 2024/09/24 | 10,155 | 10,165 | 9,983 | 10,080 | -75 | -0.7% | 32,100 |
| 2024/09/20 | 10,290 | 10,305 | 10,130 | 10,155 | -65 | -0.6% | 50,500 |
| 2024/09/19 | 10,270 | 10,345 | 10,175 | 10,220 | -15 | -0.1% | 36,000 |
| 2024/09/18 | 10,165 | 10,300 | 10,145 | 10,235 | -35 | -0.3% | 43,600 |
| 2024/09/17 | 10,050 | 10,270 | 9,934 | 10,270 | +265 | +2.6% | 52,700 |
| 2024/09/13 | 10,025 | 10,170 | 9,988 | 10,005 | -135 | -1.3% | 53,800 |
| 2024/09/12 | 10,020 | 10,140 | 9,956 | 10,140 | +193 | +1.9% | 40,200 |
| 2024/09/11 | 10,300 | 10,300 | 9,852 | 9,947 | -363 | -3.5% | 55,400 |
| 2024/09/10 | 9,679 | 10,330 | 9,679 | 10,310 | +630 | +6.5% | 112,400 |
| 2024/09/09 | 9,570 | 9,689 | 9,520 | 9,680 | +26 | +0.3% | 34,100 |
| 2024/09/06 | 9,837 | 9,852 | 9,601 | 9,654 | -66 | -0.7% | 37,100 |
| 2024/09/05 | 9,765 | 9,832 | 9,690 | 9,720 | -62 | -0.6% | 30,400 |
| 2024/09/04 | 9,908 | 9,990 | 9,715 | 9,782 | -183 | -1.8% | 51,100 |
| 2024/09/03 | 9,925 | 10,165 | 9,805 | 9,965 | +77 | +0.8% | 87,600 |
| 2024/09/02 | 9,900 | 9,925 | 9,682 | 9,888 | -58 | -0.6% | 58,800 |
| 2024/08/30 | 9,849 | 9,980 | 9,762 | 9,946 | +246 | +2.5% | 73,000 |
| 2024/08/29 | 9,539 | 9,852 | 9,537 | 9,700 | -37 | -0.4% | 138,700 |
| 2024/08/28 | 9,830 | 9,894 | 9,715 | 9,737 | -243 | -2.4% | 346,800 |
| 2024/08/27 | 10,150 | 10,150 | 9,934 | 9,980 | -215 | -2.1% | 99,100 |
| 2024/08/26 | 10,120 | 10,250 | 10,070 | 10,195 | +80 | +0.8% | 56,600 |
| 2024/08/23 | 10,085 | 10,185 | 10,060 | 10,115 | +60 | +0.6% | 35,700 |
| 2024/08/22 | 10,050 | 10,110 | 9,983 | 10,055 | +50 | +0.5% | 37,900 |
| 2024/08/21 | 10,100 | 10,210 | 9,987 | 10,005 | -135 | -1.3% | 37,200 |
| 2024/08/20 | 9,920 | 10,140 | 9,900 | 10,140 | +220 | +2.2% | 66,500 |
| 2024/08/19 | 9,750 | 9,951 | 9,700 | 9,920 | +170 | +1.7% | 48,000 |
| 2024/08/16 | 9,921 | 9,922 | 9,696 | 9,750 | -101 | -1% | 74,700 |
| 2024/08/15 | 9,781 | 9,895 | 9,781 | 9,851 | +22 | +0.2% | 63,600 |
| 2024/08/14 | 9,743 | 9,870 | 9,690 | 9,829 | +89 | +0.9% | 37,700 |
201～
250
件表示中 / 3767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 | 1,465,000円 | +13.1% | -5.8% | 0.20% | 69.42倍 | 2.16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 |
| 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 |
| システナ | 48,600円 | +7.2% | +13.9% | 2.47% | 18.48倍 | 5.35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 |
| ガンホー | 288,100円 | -4.4% | -20.1% | 2.08% | 17.40倍 | 1.29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 |
| フリー | 333,500円 | - | - | 0.00% | - | 10.18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 |
市場注目の銘柄
チャート関連のコラム
