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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 12,000 | 12,050 | 11,930 | 11,940 | -110 | -0.9% | 24,000 |
2023/05/24 | 12,170 | 12,200 | 12,050 | 12,050 | -140 | -1.1% | 21,100 |
2023/05/23 | 12,280 | 12,330 | 12,120 | 12,190 | -80 | -0.7% | 26,200 |
2023/05/22 | 12,230 | 12,280 | 12,110 | 12,270 | -10 | -0.1% | 26,900 |
2023/05/19 | 12,440 | 12,450 | 12,250 | 12,280 | -190 | -1.5% | 25,400 |
2023/05/18 | 12,650 | 12,650 | 12,460 | 12,470 | -110 | -0.9% | 29,600 |
2023/05/17 | 12,620 | 12,660 | 12,550 | 12,580 | -40 | -0.3% | 15,400 |
2023/05/16 | 12,530 | 12,620 | 12,480 | 12,620 | +120 | +1% | 17,900 |
2023/05/15 | 12,540 | 12,570 | 12,390 | 12,500 | +100 | +0.8% | 22,900 |
2023/05/12 | 12,260 | 12,400 | 12,240 | 12,400 | +140 | +1.1% | 25,300 |
2023/05/11 | 12,210 | 12,270 | 12,210 | 12,260 | +20 | +0.2% | 9,500 |
2023/05/10 | 12,260 | 12,280 | 12,210 | 12,240 | -30 | -0.2% | 16,100 |
2023/05/09 | 12,290 | 12,310 | 12,240 | 12,270 | +10 | +0.1% | 18,200 |
2023/05/08 | 12,190 | 12,310 | 12,180 | 12,260 | +70 | +0.6% | 21,100 |
2023/05/02 | 12,240 | 12,240 | 12,130 | 12,190 | ±0 | ±0% | 17,300 |
2023/05/01 | 12,240 | 12,260 | 12,110 | 12,190 | +30 | +0.2% | 21,600 |
2023/04/28 | 11,950 | 12,160 | 11,910 | 12,160 | +380 | +3.2% | 39,400 |
2023/04/27 | 11,770 | 11,820 | 11,730 | 11,780 | -50 | -0.4% | 24,000 |
2023/04/26 | 11,830 | 11,940 | 11,790 | 11,830 | -80 | -0.7% | 21,000 |
2023/04/25 | 12,080 | 12,090 | 11,900 | 11,910 | -110 | -0.9% | 21,400 |
2023/04/24 | 11,900 | 12,090 | 11,900 | 12,020 | +120 | +1% | 20,300 |
2023/04/21 | 11,940 | 12,100 | 11,850 | 11,900 | -80 | -0.7% | 30,000 |
2023/04/20 | 11,930 | 12,140 | 11,930 | 11,980 | -10 | -0.1% | 22,900 |
2023/04/19 | 11,990 | 12,050 | 11,900 | 11,990 | -150 | -1.2% | 25,800 |
2023/04/18 | 12,130 | 12,210 | 12,100 | 12,140 | +10 | +0.1% | 17,200 |
2023/04/17 | 12,110 | 12,230 | 11,930 | 12,130 | -200 | -1.6% | 33,400 |
2023/04/14 | 12,060 | 12,340 | 11,980 | 12,330 | +270 | +2.2% | 50,300 |
2023/04/13 | 11,940 | 12,060 | 11,860 | 12,060 | +130 | +1.1% | 27,300 |
2023/04/12 | 11,840 | 11,940 | 11,790 | 11,930 | +100 | +0.8% | 18,800 |
2023/04/11 | 11,880 | 11,970 | 11,800 | 11,830 | +170 | +1.5% | 39,000 |
2023/04/10 | 11,590 | 11,660 | 11,570 | 11,660 | +80 | +0.7% | 18,500 |
2023/04/07 | 11,520 | 11,600 | 11,490 | 11,580 | +150 | +1.3% | 20,100 |
2023/04/06 | 11,420 | 11,530 | 11,370 | 11,430 | -20 | -0.2% | 20,100 |
2023/04/05 | 11,460 | 11,550 | 11,420 | 11,450 | -80 | -0.7% | 19,500 |
2023/04/04 | 11,510 | 11,540 | 11,440 | 11,530 | -30 | -0.3% | 19,800 |
2023/04/03 | 11,580 | 11,650 | 11,510 | 11,560 | +130 | +1.1% | 24,100 |
2023/03/31 | 11,650 | 11,650 | 11,330 | 11,430 | -160 | -1.4% | 42,800 |
2023/03/30 | 11,660 | 11,660 | 11,490 | 11,590 | -70 | -0.6% | 20,700 |
2023/03/29 | 11,410 | 11,690 | 11,390 | 11,660 | +320 | +2.8% | 42,100 |
2023/03/28 | 11,420 | 11,440 | 11,280 | 11,340 | -80 | -0.7% | 14,900 |
2023/03/27 | 11,390 | 11,450 | 11,350 | 11,420 | +120 | +1.1% | 17,700 |
2023/03/24 | 11,260 | 11,300 | 11,140 | 11,300 | +20 | +0.2% | 17,700 |
2023/03/23 | 11,110 | 11,290 | 11,050 | 11,280 | +110 | +1% | 15,900 |
2023/03/22 | 11,220 | 11,290 | 11,140 | 11,170 | +100 | +0.9% | 20,200 |
2023/03/20 | 11,290 | 11,300 | 11,070 | 11,070 | -280 | -2.5% | 25,600 |
2023/03/17 | 11,180 | 11,380 | 11,180 | 11,350 | +230 | +2.1% | 31,500 |
2023/03/16 | 11,060 | 11,120 | 11,010 | 11,120 | -140 | -1.2% | 30,600 |
2023/03/15 | 11,240 | 11,270 | 11,160 | 11,260 | +70 | +0.6% | 16,500 |
2023/03/14 | 11,200 | 11,270 | 11,070 | 11,190 | -130 | -1.1% | 28,300 |
2023/03/13 | 11,310 | 11,340 | 11,200 | 11,320 | -90 | -0.8% | 19,400 |
251~
300
件表示中 / 3467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 | 948,100円 | +8.8% | -30.2% | 0.32% | 93.04倍 | 1.38倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。13年に歌舞伎座新開業 |
フューチャー | 151,300円 | +18.3% | +6.5% | 2.78% | 13.55倍 | 2.61倍 |
|
システムのコンサル、開発が主。メディア、ECへの投資も。大型コンピュータの小型化に特色 |
ANYCOLOR | 216,400円 | +30.2% | +34.4% | 0.00% | 15.02倍 | 7.54倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
システナ | 28,300円 | +10.5% | -14.5% | 4.24% | 18.58倍 | 2.88倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向40%メド |
Appier | 125,000円 | +30.6% | +88.4% | 0.00% | 67.13倍 | 4.38倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム