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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/16 | 9,570 | 9,735 | 9,547 | 9,586 | +32 | +0.3% | 59,500 |
| 2024/01/15 | 9,602 | 9,674 | 9,516 | 9,554 | -176 | -1.8% | 98,900 |
| 2024/01/12 | 9,861 | 9,861 | 9,625 | 9,730 | -131 | -1.3% | 73,900 |
| 2024/01/11 | 9,999 | 10,000 | 9,840 | 9,861 | -84 | -0.8% | 56,400 |
| 2024/01/10 | 9,872 | 9,985 | 9,864 | 9,945 | +94 | +1% | 42,000 |
| 2024/01/09 | 9,717 | 9,866 | 9,668 | 9,851 | +206 | +2.1% | 49,800 |
| 2024/01/05 | 9,698 | 9,722 | 9,606 | 9,645 | -12 | -0.1% | 40,900 |
| 2024/01/04 | 9,470 | 9,669 | 9,413 | 9,657 | +131 | +1.4% | 63,300 |
351～
400
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
