歌舞伎座の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,705 | 4,715 | 4,690 | 4,700 | +10 | +0.2% | 7,200 |
| 2025/08/18 | 4,695 | 4,700 | 4,690 | 4,690 | -5 | -0.1% | 2,200 |
| 2025/08/15 | 4,685 | 4,695 | 4,685 | 4,695 | +15 | +0.3% | 2,500 |
| 2025/08/14 | 4,690 | 4,690 | 4,680 | 4,680 | -10 | -0.2% | 2,200 |
| 2025/08/13 | 4,695 | 4,695 | 4,675 | 4,690 | -5 | -0.1% | 3,400 |
| 2025/08/12 | 4,690 | 4,700 | 4,680 | 4,695 | +5 | +0.1% | 4,000 |
| 2025/08/08 | 4,670 | 4,690 | 4,670 | 4,690 | +15 | +0.3% | 1,500 |
| 2025/08/07 | 4,670 | 4,690 | 4,670 | 4,675 | -15 | -0.3% | 4,300 |
| 2025/08/06 | 4,700 | 4,705 | 4,675 | 4,690 | -5 | -0.1% | 2,900 |
| 2025/08/05 | 4,685 | 4,695 | 4,670 | 4,695 | +10 | +0.2% | 1,100 |
| 2025/08/04 | 4,695 | 4,700 | 4,665 | 4,685 | -10 | -0.2% | 7,300 |
| 2025/08/01 | 4,660 | 4,720 | 4,660 | 4,695 | +35 | +0.8% | 7,600 |
| 2025/07/31 | 4,655 | 4,670 | 4,640 | 4,660 | -5 | -0.1% | 3,600 |
| 2025/07/30 | 4,630 | 4,665 | 4,630 | 4,665 | +35 | +0.8% | 2,700 |
| 2025/07/29 | 4,605 | 4,630 | 4,605 | 4,630 | +20 | +0.4% | 2,600 |
| 2025/07/28 | 4,600 | 4,620 | 4,600 | 4,610 | +15 | +0.3% | 7,000 |
| 2025/07/25 | 4,600 | 4,600 | 4,595 | 4,595 | -5 | -0.1% | 1,600 |
| 2025/07/24 | 4,595 | 4,600 | 4,590 | 4,600 | ±0 | ±0% | 900 |
| 2025/07/23 | 4,595 | 4,600 | 4,590 | 4,600 | +5 | +0.1% | 3,500 |
| 2025/07/22 | 4,595 | 4,600 | 4,585 | 4,595 | +10 | +0.2% | 3,200 |
| 2025/07/18 | 4,590 | 4,590 | 4,580 | 4,585 | -5 | -0.1% | 1,400 |
| 2025/07/17 | 4,590 | 4,600 | 4,585 | 4,590 | -30 | -0.6% | 1,400 |
| 2025/07/16 | 4,580 | 4,625 | 4,565 | 4,620 | +30 | +0.7% | 8,500 |
| 2025/07/15 | 4,595 | 4,595 | 4,585 | 4,590 | +5 | +0.1% | 1,700 |
| 2025/07/14 | 4,605 | 4,605 | 4,585 | 4,585 | -15 | -0.3% | 3,600 |
| 2025/07/11 | 4,595 | 4,600 | 4,595 | 4,600 | +5 | +0.1% | 1,300 |
| 2025/07/10 | 4,600 | 4,600 | 4,595 | 4,595 | -5 | -0.1% | 500 |
| 2025/07/09 | 4,600 | 4,600 | 4,595 | 4,600 | -5 | -0.1% | 800 |
| 2025/07/08 | 4,595 | 4,605 | 4,590 | 4,605 | +15 | +0.3% | 2,800 |
| 2025/07/07 | 4,585 | 4,590 | 4,580 | 4,590 | ±0 | ±0% | 800 |
| 2025/07/04 | 4,580 | 4,590 | 4,580 | 4,590 | +10 | +0.2% | 400 |
| 2025/07/03 | 4,595 | 4,595 | 4,575 | 4,580 | -10 | -0.2% | 1,700 |
| 2025/07/02 | 4,600 | 4,600 | 4,590 | 4,590 | -10 | -0.2% | 1,100 |
| 2025/07/01 | 4,590 | 4,600 | 4,585 | 4,600 | +15 | +0.3% | 5,400 |
| 2025/06/30 | 4,560 | 4,585 | 4,555 | 4,585 | +25 | +0.5% | 2,000 |
| 2025/06/27 | 4,565 | 4,565 | 4,555 | 4,560 | ±0 | ±0% | 800 |
| 2025/06/26 | 4,560 | 4,565 | 4,555 | 4,560 | +10 | +0.2% | 600 |
| 2025/06/25 | 4,550 | 4,550 | 4,550 | 4,550 | +5 | +0.1% | 200 |
| 2025/06/24 | 4,575 | 4,575 | 4,545 | 4,545 | -15 | -0.3% | 1,900 |
| 2025/06/23 | 4,560 | 4,560 | 4,545 | 4,560 | ±0 | ±0% | 1,600 |
| 2025/06/20 | 4,550 | 4,570 | 4,545 | 4,560 | +10 | +0.2% | 1,300 |
| 2025/06/19 | 4,550 | 4,560 | 4,550 | 4,550 | -5 | -0.1% | 1,100 |
| 2025/06/18 | 4,590 | 4,590 | 4,550 | 4,555 | -30 | -0.7% | 7,600 |
| 2025/06/17 | 4,590 | 4,590 | 4,580 | 4,585 | -5 | -0.1% | 1,700 |
| 2025/06/16 | 4,590 | 4,590 | 4,580 | 4,590 | -5 | -0.1% | 2,000 |
| 2025/06/13 | 4,580 | 4,595 | 4,580 | 4,595 | +10 | +0.2% | 2,600 |
| 2025/06/12 | 4,580 | 4,585 | 4,575 | 4,585 | +10 | +0.2% | 4,100 |
| 2025/06/11 | 4,570 | 4,575 | 4,570 | 4,575 | +5 | +0.1% | 1,400 |
| 2025/06/10 | 4,565 | 4,580 | 4,565 | 4,570 | +10 | +0.2% | 4,600 |
| 2025/06/09 | 4,565 | 4,570 | 4,560 | 4,560 | -5 | -0.1% | 1,500 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「歌舞伎」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 |
|---|---|---|---|---|---|---|---|---|
| 歌舞伎 | 470,000円 | +10.8% | +15.0% | 0.11% | 262.57倍 | 5.04倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ナガセ | 195,300円 | +17.2% | +64.3% | 5.12% | 13.48倍 | 1.65倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ｉｓｐａｃｅ | 53,600円 | +30.7% | - | 0.00% | - | 8.23倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＮＪＳ | 562,000円 | +10.7% | -1.3% | 1.78% | 24.89倍 | 1.86倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
