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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 11,370 | 11,510 | 11,320 | 11,410 | -140 | -1.2% | 31,300 |
2023/03/09 | 11,510 | 11,590 | 11,450 | 11,550 | +80 | +0.7% | 30,200 |
2023/03/08 | 11,280 | 11,480 | 11,250 | 11,470 | +170 | +1.5% | 36,600 |
2023/03/07 | 11,120 | 11,340 | 11,120 | 11,300 | +100 | +0.9% | 29,600 |
2023/03/06 | 11,160 | 11,240 | 11,100 | 11,200 | +110 | +1% | 29,200 |
2023/03/03 | 11,060 | 11,170 | 11,020 | 11,090 | +180 | +1.6% | 43,100 |
2023/03/02 | 11,040 | 11,120 | 10,880 | 10,910 | -110 | -1% | 25,600 |
2023/03/01 | 10,920 | 11,030 | 10,880 | 11,020 | +50 | +0.5% | 26,000 |
2023/02/28 | 10,650 | 10,970 | 10,650 | 10,970 | +330 | +3.1% | 42,500 |
2023/02/27 | 10,700 | 10,760 | 10,590 | 10,640 | -210 | -1.9% | 92,200 |
2023/02/24 | 10,610 | 10,850 | 10,560 | 10,850 | +120 | +1.1% | 326,600 |
2023/02/22 | 10,930 | 10,930 | 10,720 | 10,730 | -170 | -1.6% | 129,400 |
2023/02/21 | 11,060 | 11,060 | 10,900 | 10,900 | -150 | -1.4% | 53,600 |
2023/02/20 | 10,880 | 11,090 | 10,880 | 11,050 | +140 | +1.3% | 81,600 |
2023/02/17 | 11,070 | 11,100 | 10,910 | 10,910 | -190 | -1.7% | 135,500 |
2023/02/16 | 11,180 | 11,190 | 11,100 | 11,100 | -10 | -0.1% | 28,800 |
2023/02/15 | 11,100 | 11,160 | 11,090 | 11,110 | +10 | +0.1% | 24,500 |
2023/02/14 | 11,240 | 11,240 | 11,080 | 11,100 | -40 | -0.4% | 33,900 |
2023/02/13 | 11,190 | 11,190 | 11,080 | 11,140 | -20 | -0.2% | 30,100 |
2023/02/10 | 11,120 | 11,170 | 11,040 | 11,160 | +40 | +0.4% | 87,600 |
2023/02/09 | 11,130 | 11,160 | 11,080 | 11,120 | -10 | -0.1% | 28,300 |
2023/02/08 | 11,040 | 11,140 | 11,010 | 11,130 | +90 | +0.8% | 21,100 |
2023/02/07 | 11,050 | 11,070 | 10,990 | 11,040 | +20 | +0.2% | 19,700 |
2023/02/06 | 11,090 | 11,090 | 10,980 | 11,020 | +40 | +0.4% | 30,400 |
2023/02/03 | 11,040 | 11,090 | 10,950 | 10,980 | -50 | -0.5% | 44,400 |
2023/02/02 | 11,010 | 11,060 | 10,960 | 11,030 | +110 | +1% | 20,500 |
2023/02/01 | 11,050 | 11,190 | 10,920 | 10,920 | -130 | -1.2% | 28,500 |
2023/01/31 | 10,970 | 11,120 | 10,970 | 11,050 | +80 | +0.7% | 35,600 |
2023/01/30 | 10,900 | 11,040 | 10,890 | 10,970 | +70 | +0.6% | 35,700 |
2023/01/27 | 10,950 | 10,950 | 10,850 | 10,900 | +40 | +0.4% | 30,300 |
2023/01/26 | 10,920 | 10,940 | 10,850 | 10,860 | +50 | +0.5% | 20,900 |
2023/01/25 | 10,850 | 10,950 | 10,800 | 10,810 | +50 | +0.5% | 24,800 |
2023/01/24 | 10,670 | 10,790 | 10,660 | 10,760 | +190 | +1.8% | 31,900 |
2023/01/23 | 10,700 | 10,740 | 10,530 | 10,570 | +60 | +0.6% | 32,200 |
2023/01/20 | 10,530 | 10,550 | 10,370 | 10,510 | -30 | -0.3% | 47,000 |
2023/01/19 | 10,600 | 10,780 | 10,530 | 10,540 | -150 | -1.4% | 44,000 |
2023/01/18 | 10,120 | 10,730 | 10,070 | 10,690 | +610 | +6.1% | 67,200 |
2023/01/17 | 10,210 | 10,250 | 10,080 | 10,080 | -100 | -1% | 46,100 |
2023/01/16 | 10,380 | 10,430 | 10,070 | 10,180 | -240 | -2.3% | 75,900 |
2023/01/13 | 11,200 | 11,260 | 10,380 | 10,420 | -820 | -7.3% | 138,900 |
2023/01/12 | 11,380 | 11,380 | 11,240 | 11,240 | -140 | -1.2% | 35,100 |
2023/01/11 | 11,490 | 11,520 | 11,380 | 11,380 | -40 | -0.4% | 24,300 |
2023/01/10 | 11,410 | 11,510 | 11,400 | 11,420 | +100 | +0.9% | 27,400 |
2023/01/06 | 11,370 | 11,470 | 11,320 | 11,320 | -70 | -0.6% | 37,200 |
2023/01/05 | 11,480 | 11,510 | 11,390 | 11,390 | -110 | -1% | 33,300 |
2023/01/04 | 11,680 | 11,690 | 11,500 | 11,500 | -180 | -1.5% | 41,500 |
2022/12/30 | 11,720 | 11,780 | 11,680 | 11,680 | +20 | +0.2% | 13,300 |
2022/12/29 | 11,620 | 11,660 | 11,600 | 11,660 | +10 | +0.1% | 18,100 |
2022/12/28 | 11,740 | 11,760 | 11,640 | 11,650 | -160 | -1.4% | 27,700 |
2022/12/27 | 11,790 | 11,880 | 11,780 | 11,810 | +70 | +0.6% | 14,900 |
301~
350
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