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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 9,715 | 9,744 | 9,570 | 9,740 | +25 | +0.3% | 42,700 |
| 2024/08/09 | 9,588 | 9,735 | 9,473 | 9,715 | +242 | +2.6% | 77,900 |
| 2024/08/08 | 9,599 | 9,660 | 9,467 | 9,473 | +18 | +0.2% | 68,100 |
| 2024/08/07 | 9,295 | 9,601 | 9,285 | 9,455 | +169 | +1.8% | 61,300 |
| 2024/08/06 | 8,970 | 9,445 | 8,970 | 9,286 | +466 | +5.3% | 79,000 |
| 2024/08/05 | 9,056 | 9,199 | 8,715 | 8,820 | -386 | -4.2% | 108,000 |
| 2024/08/02 | 9,433 | 9,497 | 9,179 | 9,206 | -305 | -3.2% | 72,100 |
| 2024/08/01 | 9,660 | 9,660 | 9,454 | 9,511 | -129 | -1.3% | 52,800 |
| 2024/07/31 | 9,500 | 9,680 | 9,451 | 9,640 | +116 | +1.2% | 42,200 |
| 2024/07/30 | 9,432 | 9,577 | 9,428 | 9,524 | +92 | +1% | 43,900 |
| 2024/07/29 | 9,328 | 9,450 | 9,250 | 9,432 | +202 | +2.2% | 35,300 |
| 2024/07/26 | 9,346 | 9,358 | 9,170 | 9,230 | -16 | -0.2% | 38,900 |
| 2024/07/25 | 9,210 | 9,332 | 9,198 | 9,246 | +19 | +0.2% | 36,500 |
| 2024/07/24 | 9,303 | 9,346 | 9,227 | 9,227 | -76 | -0.8% | 27,400 |
| 2024/07/23 | 9,218 | 9,600 | 9,192 | 9,303 | +123 | +1.3% | 84,500 |
| 2024/07/22 | 9,257 | 9,297 | 9,150 | 9,180 | -57 | -0.6% | 32,100 |
| 2024/07/19 | 9,302 | 9,369 | 9,160 | 9,237 | -81 | -0.9% | 39,300 |
| 2024/07/18 | 9,480 | 9,517 | 9,303 | 9,318 | -183 | -1.9% | 59,700 |
| 2024/07/17 | 9,416 | 9,532 | 9,250 | 9,501 | +126 | +1.3% | 94,500 |
| 2024/07/16 | 9,087 | 9,443 | 8,998 | 9,375 | +257 | +2.8% | 121,100 |
| 2024/07/12 | 9,080 | 9,255 | 8,817 | 9,118 | +46 | +0.5% | 141,900 |
| 2024/07/11 | 9,101 | 9,120 | 9,047 | 9,072 | +21 | +0.2% | 38,200 |
| 2024/07/10 | 9,101 | 9,117 | 8,999 | 9,051 | -58 | -0.6% | 84,000 |
| 2024/07/09 | 9,175 | 9,188 | 9,076 | 9,109 | -2 | ±0% | 49,200 |
| 2024/07/08 | 9,274 | 9,275 | 9,111 | 9,111 | -114 | -1.2% | 72,600 |
| 2024/07/05 | 9,331 | 9,348 | 9,221 | 9,225 | -123 | -1.3% | 51,700 |
| 2024/07/04 | 9,291 | 9,369 | 9,290 | 9,348 | +65 | +0.7% | 19,600 |
| 2024/07/03 | 9,316 | 9,369 | 9,282 | 9,283 | -57 | -0.6% | 33,000 |
| 2024/07/02 | 9,333 | 9,389 | 9,287 | 9,340 | +7 | +0.1% | 29,000 |
| 2024/07/01 | 9,400 | 9,447 | 9,333 | 9,333 | -88 | -0.9% | 30,100 |
| 2024/06/28 | 9,574 | 9,574 | 9,355 | 9,421 | -78 | -0.8% | 34,700 |
| 2024/06/27 | 9,485 | 9,573 | 9,483 | 9,499 | +14 | +0.1% | 22,500 |
| 2024/06/26 | 9,451 | 9,521 | 9,435 | 9,485 | +34 | +0.4% | 28,300 |
| 2024/06/25 | 9,400 | 9,453 | 9,380 | 9,451 | +50 | +0.5% | 21,100 |
| 2024/06/24 | 9,439 | 9,500 | 9,393 | 9,401 | ±0 | ±0% | 17,500 |
| 2024/06/21 | 9,490 | 9,626 | 9,380 | 9,401 | -89 | -0.9% | 42,100 |
| 2024/06/20 | 9,400 | 9,525 | 9,387 | 9,490 | +91 | +1% | 20,600 |
| 2024/06/19 | 9,396 | 9,515 | 9,371 | 9,399 | -20 | -0.2% | 23,700 |
| 2024/06/18 | 9,480 | 9,488 | 9,360 | 9,419 | +51 | +0.5% | 22,900 |
| 2024/06/17 | 9,478 | 9,515 | 9,333 | 9,368 | -260 | -2.7% | 30,700 |
| 2024/06/14 | 9,315 | 9,656 | 9,285 | 9,628 | +313 | +3.4% | 49,200 |
| 2024/06/13 | 9,499 | 9,499 | 9,265 | 9,315 | -125 | -1.3% | 39,800 |
| 2024/06/12 | 9,799 | 9,799 | 9,428 | 9,440 | -369 | -3.8% | 57,100 |
| 2024/06/11 | 9,685 | 9,820 | 9,661 | 9,809 | +79 | +0.8% | 28,600 |
| 2024/06/10 | 9,690 | 9,785 | 9,629 | 9,730 | +29 | +0.3% | 20,900 |
| 2024/06/07 | 9,693 | 9,732 | 9,653 | 9,701 | +8 | +0.1% | 13,900 |
| 2024/06/06 | 9,730 | 9,785 | 9,634 | 9,693 | -37 | -0.4% | 21,000 |
| 2024/06/05 | 9,610 | 9,792 | 9,605 | 9,730 | +143 | +1.5% | 37,200 |
| 2024/06/04 | 9,478 | 9,634 | 9,425 | 9,587 | +109 | +1.2% | 28,700 |
| 2024/06/03 | 9,525 | 9,548 | 9,405 | 9,478 | -3 | ±0% | 22,500 |
251～
300
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
