武蔵野興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,135 | 2,135 | 2,135 | 2,135 | +11 | +0.5% | 100 |
| 2025/07/03 | 2,124 | 2,124 | 2,124 | 2,124 | -6 | -0.3% | 100 |
| 2025/07/02 | 2,133 | 2,133 | 2,130 | 2,130 | +10 | +0.5% | 200 |
| 2025/07/01 | 2,120 | 2,120 | 2,120 | 2,120 | +2 | +0.1% | 1,000 |
| 2025/06/30 | 2,133 | 2,133 | 2,118 | 2,118 | +2 | +0.1% | 400 |
| 2025/06/27 | 2,136 | 2,136 | 2,116 | 2,116 | -2 | -0.1% | 300 |
| 2025/06/26 | 2,118 | 2,118 | 2,118 | 2,118 | -1 | ±0% | 200 |
| 2025/06/25 | 2,134 | 2,134 | 2,119 | 2,119 | -10 | -0.5% | 200 |
| 2025/06/24 | 2,125 | 2,129 | 2,125 | 2,129 | +1 | ±0% | 300 |
| 2025/06/23 | 2,128 | 2,128 | 2,128 | 2,128 | +6 | +0.3% | 100 |
| 2025/06/20 | 2,125 | 2,125 | 2,122 | 2,122 | - | - | 900 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 2,123 | 2,125 | 2,123 | 2,125 | - | - | 200 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 2,115 | 2,115 | 2,115 | 2,115 | -11 | -0.5% | 1,000 |
| 2025/06/10 | 2,126 | 2,126 | 2,126 | 2,126 | -32 | -1.5% | 200 |
| 2025/06/09 | 2,149 | 2,158 | 2,149 | 2,158 | - | - | 300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 2,133 | 2,133 | 2,127 | 2,127 | -5 | -0.2% | 200 |
| 2025/06/04 | 2,132 | 2,132 | 2,132 | 2,132 | -20 | -0.9% | 100 |
| 2025/06/03 | 2,152 | 2,152 | 2,152 | 2,152 | - | - | 200 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 2,122 | 2,122 | 2,122 | 2,122 | ±0 | ±0% | 100 |
| 2025/05/28 | 2,133 | 2,140 | 2,122 | 2,122 | -10 | -0.5% | 1,200 |
| 2025/05/27 | 2,132 | 2,132 | 2,132 | 2,132 | +13 | +0.6% | 100 |
| 2025/05/26 | 2,118 | 2,120 | 2,118 | 2,119 | ±0 | ±0% | 500 |
| 2025/05/23 | 2,119 | 2,119 | 2,119 | 2,119 | -2 | -0.1% | 100 |
| 2025/05/22 | 2,200 | 2,200 | 2,121 | 2,121 | +3 | +0.1% | 2,100 |
| 2025/05/21 | 2,110 | 2,550 | 2,085 | 2,118 | +7 | +0.3% | 49,100 |
| 2025/05/20 | 2,169 | 2,169 | 2,111 | 2,111 | -49 | -2.3% | 900 |
| 2025/05/19 | 2,110 | 2,160 | 2,110 | 2,160 | +30 | +1.4% | 800 |
| 2025/05/16 | 2,098 | 2,276 | 2,098 | 2,130 | +50 | +2.4% | 8,400 |
| 2025/05/15 | 2,080 | 2,080 | 2,080 | 2,080 | -40 | -1.9% | 500 |
| 2025/05/14 | 2,120 | 2,120 | 2,120 | 2,120 | -10 | -0.5% | 100 |
| 2025/05/13 | 2,130 | 2,130 | 2,130 | 2,130 | +20 | +0.9% | 100 |
| 2025/05/12 | 2,110 | 2,110 | 2,110 | 2,110 | ±0 | ±0% | 100 |
| 2025/05/09 | 2,110 | 2,110 | 2,110 | 2,110 | +36 | +1.7% | 100 |
| 2025/05/08 | 2,110 | 2,110 | 2,074 | 2,074 | -65 | -3% | 200 |
| 2025/05/07 | 2,110 | 2,139 | 2,110 | 2,139 | +29 | +1.4% | 400 |
| 2025/05/02 | 2,160 | 2,160 | 2,110 | 2,110 | ±0 | ±0% | 200 |
| 2025/05/01 | 2,110 | 2,110 | 2,110 | 2,110 | - | - | 100 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 2,150 | 2,150 | 2,110 | 2,110 | +10 | +0.5% | 200 |
| 2025/04/24 | 2,107 | 2,110 | 2,100 | 2,100 | +28 | +1.4% | 300 |
| 2025/04/23 | 2,072 | 2,072 | 2,072 | 2,072 | -38 | -1.8% | 300 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「武蔵野」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 |
|---|---|---|---|---|---|---|---|---|
| 武蔵野 | 213,500円 | -4.0% | -51.7% | 0.00% | 74.44倍 | 0.62倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| コーチ・エィ | 96,000円 | +2.8% | -19.6% | 2.08% | 31.13倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ジェイック | 243,000円 | +12.3% | +23.0% | 1.85% | 16.06倍 | 2.31倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| コレックＨＤ | 30,500円 | +41.8% | +90.4% | 2.95% | 6.90倍 | 1.82倍 |
|
ＮＨＫ営業代行から転換。多種多様なメディア運営とＢｔｏＣに特化した営業コンサルが主力 |
| ２４７ＨＤ | 26,000円 | -10.2% | - | 0.00% | - | 15.01倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
市場注目の銘柄
チャート関連のコラム
