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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,520 | 4,525 | 4,500 | 4,515 | +10 | +0.2% | 1,000 |
| 2024/11/20 | 4,555 | 4,555 | 4,505 | 4,505 | -50 | -1.1% | 3,100 |
| 2024/11/19 | 4,550 | 4,555 | 4,540 | 4,555 | +10 | +0.2% | 1,500 |
| 2024/11/18 | 4,500 | 4,550 | 4,500 | 4,545 | +45 | +1% | 3,000 |
| 2024/11/15 | 4,495 | 4,500 | 4,495 | 4,500 | +15 | +0.3% | 2,300 |
| 2024/11/14 | 4,500 | 4,500 | 4,480 | 4,485 | -15 | -0.3% | 3,400 |
| 2024/11/13 | 4,490 | 4,500 | 4,490 | 4,500 | +15 | +0.3% | 2,100 |
| 2024/11/12 | 4,500 | 4,500 | 4,480 | 4,485 | -15 | -0.3% | 3,300 |
| 2024/11/11 | 4,490 | 4,500 | 4,490 | 4,500 | +10 | +0.2% | 2,000 |
| 2024/11/08 | 4,490 | 4,490 | 4,480 | 4,490 | -5 | -0.1% | 3,000 |
| 2024/11/07 | 4,490 | 4,500 | 4,485 | 4,495 | ±0 | ±0% | 3,400 |
| 2024/11/06 | 4,485 | 4,495 | 4,485 | 4,495 | +10 | +0.2% | 1,300 |
| 2024/11/05 | 4,490 | 4,495 | 4,485 | 4,485 | -5 | -0.1% | 1,600 |
| 2024/11/01 | 4,495 | 4,500 | 4,485 | 4,490 | -5 | -0.1% | 1,800 |
| 2024/10/31 | 4,500 | 4,500 | 4,490 | 4,495 | -5 | -0.1% | 2,300 |
| 2024/10/30 | 4,495 | 4,500 | 4,490 | 4,500 | +15 | +0.3% | 1,700 |
| 2024/10/29 | 4,485 | 4,485 | 4,480 | 4,485 | ±0 | ±0% | 2,500 |
| 2024/10/28 | 4,490 | 4,490 | 4,485 | 4,485 | +5 | +0.1% | 2,000 |
| 2024/10/25 | 4,495 | 4,500 | 4,480 | 4,480 | -5 | -0.1% | 7,200 |
| 2024/10/24 | 4,490 | 4,490 | 4,480 | 4,485 | ±0 | ±0% | 2,000 |
| 2024/10/23 | 4,485 | 4,495 | 4,485 | 4,485 | ±0 | ±0% | 1,400 |
| 2024/10/22 | 4,495 | 4,505 | 4,485 | 4,485 | -5 | -0.1% | 5,600 |
| 2024/10/21 | 4,505 | 4,505 | 4,490 | 4,490 | -10 | -0.2% | 5,600 |
| 2024/10/18 | 4,510 | 4,520 | 4,500 | 4,500 | -10 | -0.2% | 3,300 |
| 2024/10/17 | 4,505 | 4,515 | 4,505 | 4,510 | -5 | -0.1% | 4,600 |
| 2024/10/16 | 4,515 | 4,520 | 4,505 | 4,515 | ±0 | ±0% | 1,700 |
| 2024/10/15 | 4,520 | 4,525 | 4,515 | 4,515 | -5 | -0.1% | 2,200 |
| 2024/10/11 | 4,530 | 4,530 | 4,515 | 4,520 | ±0 | ±0% | 3,100 |
| 2024/10/10 | 4,520 | 4,530 | 4,520 | 4,520 | -20 | -0.4% | 1,600 |
| 2024/10/09 | 4,530 | 4,540 | 4,525 | 4,540 | +15 | +0.3% | 500 |
| 2024/10/08 | 4,540 | 4,540 | 4,525 | 4,525 | -15 | -0.3% | 1,300 |
| 2024/10/07 | 4,530 | 4,560 | 4,505 | 4,540 | +10 | +0.2% | 7,600 |
| 2024/10/04 | 4,540 | 4,540 | 4,515 | 4,530 | -10 | -0.2% | 3,600 |
| 2024/10/03 | 4,550 | 4,555 | 4,540 | 4,540 | -10 | -0.2% | 1,600 |
| 2024/10/02 | 4,555 | 4,555 | 4,530 | 4,550 | -10 | -0.2% | 4,600 |
| 2024/10/01 | 4,555 | 4,570 | 4,550 | 4,560 | -10 | -0.2% | 4,300 |
| 2024/09/30 | 4,570 | 4,570 | 4,560 | 4,570 | ±0 | ±0% | 1,300 |
| 2024/09/27 | 4,570 | 4,570 | 4,560 | 4,570 | +5 | +0.1% | 800 |
| 2024/09/26 | 4,555 | 4,575 | 4,555 | 4,565 | -25 | -0.5% | 4,600 |
| 2024/09/25 | 4,575 | 4,590 | 4,575 | 4,590 | +20 | +0.4% | 2,100 |
| 2024/09/24 | 4,580 | 4,600 | 4,550 | 4,570 | -10 | -0.2% | 8,800 |
| 2024/09/20 | 4,590 | 4,590 | 4,580 | 4,580 | -5 | -0.1% | 2,500 |
| 2024/09/19 | 4,595 | 4,595 | 4,585 | 4,585 | ±0 | ±0% | 2,600 |
| 2024/09/18 | 4,595 | 4,600 | 4,585 | 4,585 | -5 | -0.1% | 2,200 |
| 2024/09/17 | 4,585 | 4,590 | 4,580 | 4,590 | -5 | -0.1% | 1,500 |
| 2024/09/13 | 4,600 | 4,600 | 4,595 | 4,595 | ±0 | ±0% | 400 |
| 2024/09/12 | 4,585 | 4,600 | 4,585 | 4,595 | -5 | -0.1% | 2,100 |
| 2024/09/11 | 4,610 | 4,610 | 4,595 | 4,600 | -10 | -0.2% | 1,700 |
| 2024/09/10 | 4,610 | 4,610 | 4,585 | 4,610 | +10 | +0.2% | 1,400 |
| 2024/09/09 | 4,590 | 4,640 | 4,575 | 4,600 | +5 | +0.1% | 6,000 |
1～
50
件表示中 / 3585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 | 451,500円 | -2.4% | -47.7% | 0.11% | 684.09倍 | 5.18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 |
| ＪＰＨＤ | 65,000円 | +1.8% | +5.6% | 1.46% | 17.87倍 | 3.18倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＳＢＩＧアセット | 62,800円 | +13.5% | +3.6% | 3.50% | 35.20倍 | 3.60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 |
| フルキャストＨＤ | 146,500円 | +2.2% | -16.7% | 4.23% | 10.23倍 | 1.85倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 180,000円 | +6.5% | +5.9% | 5.56% | 18.39倍 | 1.78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」 |
市場注目の銘柄
チャート関連のコラム
