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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 9,877 | 9,930 | 9,760 | 9,765 | -112 | -1.1% | 43,500 |
| 2024/03/28 | 9,990 | 10,050 | 9,876 | 9,877 | -143 | -1.4% | 37,000 |
| 2024/03/27 | 10,040 | 10,080 | 9,990 | 10,020 | +41 | +0.4% | 32,100 |
| 2024/03/26 | 10,095 | 10,100 | 9,944 | 9,979 | -121 | -1.2% | 37,900 |
| 2024/03/25 | 10,200 | 10,315 | 10,100 | 10,100 | -100 | -1% | 32,400 |
| 2024/03/22 | 10,105 | 10,200 | 10,010 | 10,200 | +155 | +1.5% | 29,500 |
| 2024/03/21 | 10,135 | 10,170 | 10,035 | 10,045 | -85 | -0.8% | 25,200 |
| 2024/03/19 | 10,115 | 10,150 | 10,020 | 10,130 | +20 | +0.2% | 20,100 |
| 2024/03/18 | 10,060 | 10,125 | 10,000 | 10,110 | +85 | +0.8% | 19,600 |
| 2024/03/15 | 10,085 | 10,140 | 9,971 | 10,025 | -60 | -0.6% | 29,900 |
| 2024/03/14 | 10,085 | 10,085 | 9,972 | 10,085 | +115 | +1.2% | 15,200 |
| 2024/03/13 | 10,160 | 10,255 | 9,970 | 9,970 | -190 | -1.9% | 28,500 |
| 2024/03/12 | 9,903 | 10,160 | 9,820 | 10,160 | +250 | +2.5% | 39,600 |
| 2024/03/11 | 10,050 | 10,100 | 9,785 | 9,910 | -180 | -1.8% | 68,900 |
| 2024/03/08 | 10,110 | 10,165 | 10,040 | 10,090 | -120 | -1.2% | 37,200 |
| 2024/03/07 | 10,045 | 10,220 | 10,045 | 10,210 | +155 | +1.5% | 33,200 |
| 2024/03/06 | 10,080 | 10,215 | 10,005 | 10,055 | -170 | -1.7% | 48,900 |
| 2024/03/05 | 10,335 | 10,390 | 10,190 | 10,225 | -205 | -2% | 38,400 |
| 2024/03/04 | 10,180 | 10,575 | 10,180 | 10,430 | +305 | +3% | 75,200 |
| 2024/03/01 | 10,060 | 10,220 | 9,988 | 10,125 | +50 | +0.5% | 57,100 |
| 2024/02/29 | 10,300 | 10,325 | 10,055 | 10,075 | -285 | -2.8% | 74,100 |
| 2024/02/28 | 10,850 | 10,880 | 10,360 | 10,360 | -640 | -5.8% | 190,400 |
| 2024/02/27 | 10,500 | 11,075 | 10,425 | 11,000 | +780 | +7.6% | 371,300 |
| 2024/02/26 | 10,005 | 10,245 | 9,962 | 10,220 | +155 | +1.5% | 105,200 |
| 2024/02/22 | 10,010 | 10,065 | 9,920 | 10,065 | -5 | ±0% | 91,100 |
| 2024/02/21 | 10,195 | 10,195 | 10,000 | 10,070 | +10 | +0.1% | 128,000 |
| 2024/02/20 | 9,994 | 10,095 | 9,950 | 10,060 | +104 | +1% | 51,700 |
| 2024/02/19 | 9,982 | 10,000 | 9,847 | 9,956 | -16 | -0.2% | 89,400 |
| 2024/02/16 | 9,821 | 10,000 | 9,779 | 9,972 | +195 | +2% | 70,600 |
| 2024/02/15 | 9,964 | 9,997 | 9,770 | 9,777 | -177 | -1.8% | 127,100 |
| 2024/02/14 | 10,135 | 10,160 | 9,950 | 9,954 | -251 | -2.5% | 109,200 |
| 2024/02/13 | 10,260 | 10,270 | 10,135 | 10,205 | -5 | ±0% | 91,900 |
| 2024/02/09 | 10,195 | 10,265 | 10,125 | 10,210 | +60 | +0.6% | 68,300 |
| 2024/02/08 | 10,125 | 10,220 | 10,100 | 10,150 | -55 | -0.5% | 52,700 |
| 2024/02/07 | 10,190 | 10,215 | 10,035 | 10,205 | +105 | +1% | 42,300 |
| 2024/02/06 | 10,245 | 10,245 | 10,090 | 10,100 | -75 | -0.7% | 52,500 |
| 2024/02/05 | 10,250 | 10,350 | 10,160 | 10,175 | -95 | -0.9% | 53,900 |
| 2024/02/02 | 10,190 | 10,350 | 10,185 | 10,270 | +70 | +0.7% | 47,700 |
| 2024/02/01 | 10,100 | 10,215 | 10,070 | 10,200 | +45 | +0.4% | 39,800 |
| 2024/01/31 | 10,075 | 10,170 | 10,000 | 10,155 | +65 | +0.6% | 38,100 |
| 2024/01/30 | 10,230 | 10,290 | 10,090 | 10,090 | -105 | -1% | 48,700 |
| 2024/01/29 | 10,035 | 10,260 | 9,932 | 10,195 | +160 | +1.6% | 76,900 |
| 2024/01/26 | 9,667 | 10,140 | 9,640 | 10,035 | +419 | +4.4% | 136,800 |
| 2024/01/25 | 9,509 | 9,656 | 9,488 | 9,616 | +107 | +1.1% | 40,600 |
| 2024/01/24 | 9,583 | 9,600 | 9,491 | 9,509 | -83 | -0.9% | 56,400 |
| 2024/01/23 | 9,660 | 9,662 | 9,545 | 9,592 | +25 | +0.3% | 48,400 |
| 2024/01/22 | 9,420 | 9,573 | 9,384 | 9,567 | +152 | +1.6% | 47,900 |
| 2024/01/19 | 9,519 | 9,590 | 9,394 | 9,415 | -104 | -1.1% | 57,100 |
| 2024/01/18 | 9,626 | 9,636 | 9,487 | 9,519 | -107 | -1.1% | 59,600 |
| 2024/01/17 | 9,645 | 9,721 | 9,582 | 9,626 | +40 | +0.4% | 42,500 |
251～
300
件表示中 / 3675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 | 1,255,000円 | -1.7% | -23.5% | 0.24% | - | 1.88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 |
| ガンホー | 266,300円 | +2.2% | -0.6% | 2.25% | 13.23倍 | 1.14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 | 308,000円 | +30.0% | - | 0.00% | 151.43倍 | 9.97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 |
| ＪＭＤＣ | 262,700円 | +32.8% | +31.8% | 0.53% | 27.70倍 | 2.38倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 262,200円 | +15.0% | +20.7% | 1.91% | 20.53倍 | 3.15倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
