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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,945 | 4,950 | 4,920 | 4,935 | -10 | -0.2% | 2,500 |
| 2023/01/24 | 4,935 | 4,950 | 4,925 | 4,945 | +10 | +0.2% | 3,900 |
| 2023/01/23 | 4,890 | 4,935 | 4,890 | 4,935 | +30 | +0.6% | 1,800 |
| 2023/01/20 | 4,885 | 4,905 | 4,880 | 4,905 | ±0 | ±0% | 1,300 |
| 2023/01/19 | 4,895 | 4,905 | 4,890 | 4,905 | ±0 | ±0% | 3,000 |
| 2023/01/18 | 4,895 | 4,905 | 4,895 | 4,905 | +10 | +0.2% | 1,800 |
| 2023/01/17 | 4,890 | 4,895 | 4,880 | 4,895 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 4,845 | 4,895 | 4,840 | 4,895 | +35 | +0.7% | 5,000 |
| 2023/01/13 | 4,845 | 4,860 | 4,845 | 4,860 | +30 | +0.6% | 800 |
| 2023/01/12 | 4,825 | 4,860 | 4,825 | 4,830 | +10 | +0.2% | 1,700 |
| 2023/01/11 | 4,810 | 4,825 | 4,810 | 4,820 | -5 | -0.1% | 1,300 |
| 2023/01/10 | 4,880 | 4,880 | 4,800 | 4,825 | -65 | -1.3% | 4,100 |
| 2023/01/06 | 4,815 | 4,890 | 4,815 | 4,890 | +90 | +1.9% | 2,400 |
| 2023/01/05 | 4,815 | 4,825 | 4,780 | 4,800 | -15 | -0.3% | 3,600 |
| 2023/01/04 | 4,790 | 4,815 | 4,790 | 4,815 | +35 | +0.7% | 2,400 |
| 2022/12/30 | 4,785 | 4,790 | 4,780 | 4,780 | +5 | +0.1% | 700 |
| 2022/12/29 | 4,780 | 4,780 | 4,775 | 4,775 | -10 | -0.2% | 300 |
| 2022/12/28 | 4,800 | 4,800 | 4,780 | 4,785 | -15 | -0.3% | 2,100 |
| 2022/12/27 | 4,785 | 4,800 | 4,785 | 4,800 | ±0 | ±0% | 2,600 |
| 2022/12/26 | 4,805 | 4,805 | 4,795 | 4,800 | ±0 | ±0% | 900 |
| 2022/12/23 | 4,800 | 4,800 | 4,785 | 4,800 | -5 | -0.1% | 1,300 |
| 2022/12/22 | 4,820 | 4,820 | 4,805 | 4,805 | -15 | -0.3% | 200 |
| 2022/12/21 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 600 |
| 2022/12/20 | 4,785 | 4,830 | 4,785 | 4,825 | +45 | +0.9% | 3,500 |
| 2022/12/19 | 4,795 | 4,795 | 4,780 | 4,780 | -15 | -0.3% | 1,400 |
| 2022/12/16 | 4,830 | 4,830 | 4,795 | 4,795 | - | - | 2,000 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 4,820 | 4,825 | 4,820 | 4,825 | +45 | +0.9% | 1,100 |
| 2022/12/13 | 4,790 | 4,800 | 4,780 | 4,780 | -10 | -0.2% | 2,800 |
| 2022/12/12 | 4,810 | 4,810 | 4,785 | 4,790 | -20 | -0.4% | 2,100 |
| 2022/12/09 | 4,800 | 4,810 | 4,800 | 4,810 | +15 | +0.3% | 500 |
| 2022/12/08 | 4,850 | 4,855 | 4,795 | 4,795 | -55 | -1.1% | 4,000 |
| 2022/12/07 | 4,815 | 4,850 | 4,815 | 4,850 | +35 | +0.7% | 400 |
| 2022/12/06 | 4,810 | 4,875 | 4,810 | 4,815 | -5 | -0.1% | 400 |
| 2022/12/05 | 4,880 | 4,880 | 4,820 | 4,820 | -60 | -1.2% | 700 |
| 2022/12/02 | 4,865 | 4,880 | 4,820 | 4,880 | +25 | +0.5% | 2,300 |
| 2022/12/01 | 4,845 | 4,865 | 4,845 | 4,855 | +10 | +0.2% | 3,200 |
| 2022/11/30 | 4,800 | 4,845 | 4,790 | 4,845 | +35 | +0.7% | 1,800 |
| 2022/11/29 | 4,805 | 4,825 | 4,795 | 4,810 | -25 | -0.5% | 600 |
| 2022/11/28 | 4,790 | 4,835 | 4,790 | 4,835 | -5 | -0.1% | 1,300 |
| 2022/11/25 | 4,805 | 4,840 | 4,790 | 4,840 | +70 | +1.5% | 3,400 |
| 2022/11/24 | 4,770 | 4,770 | 4,765 | 4,770 | -25 | -0.5% | 300 |
| 2022/11/22 | 4,770 | 4,795 | 4,750 | 4,795 | +35 | +0.7% | 2,200 |
| 2022/11/21 | 4,760 | 4,765 | 4,760 | 4,760 | -5 | -0.1% | 300 |
| 2022/11/18 | 4,765 | 4,765 | 4,765 | 4,765 | +10 | +0.2% | 500 |
| 2022/11/17 | 4,745 | 4,770 | 4,745 | 4,755 | -5 | -0.1% | 4,900 |
| 2022/11/16 | 4,770 | 4,770 | 4,755 | 4,760 | -10 | -0.2% | 1,600 |
| 2022/11/15 | 4,750 | 4,770 | 4,750 | 4,770 | ±0 | ±0% | 3,800 |
| 2022/11/14 | 4,760 | 4,770 | 4,760 | 4,770 | +10 | +0.2% | 1,600 |
| 2022/11/11 | 4,810 | 4,810 | 4,755 | 4,760 | -50 | -1% | 4,300 |
451～
500
件表示中 / 3586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 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17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 | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20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 | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59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 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77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」 |
| フルキャストＨＤ | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
