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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,975 | 5,000 | 4,925 | 5,000 | +85 | +1.7% | 2,200 |
| 2022/08/22 | 4,910 | 4,970 | 4,910 | 4,915 | +15 | +0.3% | 1,300 |
| 2022/08/19 | 4,885 | 4,960 | 4,885 | 4,900 | -55 | -1.1% | 4,600 |
| 2022/08/18 | 4,905 | 4,970 | 4,905 | 4,955 | +45 | +0.9% | 2,300 |
| 2022/08/17 | 4,890 | 4,910 | 4,885 | 4,910 | +20 | +0.4% | 3,300 |
| 2022/08/16 | 4,895 | 4,895 | 4,890 | 4,890 | +5 | +0.1% | 900 |
| 2022/08/15 | 4,875 | 4,890 | 4,875 | 4,885 | +5 | +0.1% | 1,500 |
| 2022/08/12 | 4,885 | 4,885 | 4,875 | 4,880 | ±0 | ±0% | 1,400 |
| 2022/08/10 | 4,885 | 4,885 | 4,875 | 4,880 | -5 | -0.1% | 3,200 |
| 2022/08/09 | 4,885 | 4,890 | 4,880 | 4,885 | +10 | +0.2% | 1,100 |
| 2022/08/08 | 4,870 | 4,885 | 4,870 | 4,875 | +10 | +0.2% | 1,500 |
| 2022/08/05 | 4,885 | 4,885 | 4,860 | 4,865 | -25 | -0.5% | 1,800 |
| 2022/08/04 | 4,895 | 4,895 | 4,880 | 4,890 | - | - | 1,100 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 4,895 | 4,895 | 4,855 | 4,895 | +45 | +0.9% | 2,600 |
| 2022/08/01 | 4,830 | 4,860 | 4,830 | 4,850 | +15 | +0.3% | 1,400 |
| 2022/07/29 | 4,835 | 4,840 | 4,835 | 4,835 | +5 | +0.1% | 400 |
| 2022/07/28 | 4,830 | 4,830 | 4,830 | 4,830 | -10 | -0.2% | 300 |
| 2022/07/27 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 800 |
| 2022/07/26 | 4,820 | 4,840 | 4,820 | 4,840 | -5 | -0.1% | 2,200 |
| 2022/07/25 | 4,840 | 4,845 | 4,840 | 4,845 | +10 | +0.2% | 1,400 |
| 2022/07/22 | 4,830 | 4,835 | 4,830 | 4,835 | +5 | +0.1% | 700 |
| 2022/07/21 | 4,820 | 4,830 | 4,820 | 4,830 | +10 | +0.2% | 3,500 |
| 2022/07/20 | 4,825 | 4,825 | 4,820 | 4,820 | ±0 | ±0% | 700 |
| 2022/07/19 | 4,815 | 4,820 | 4,815 | 4,820 | +5 | +0.1% | 700 |
| 2022/07/15 | 4,825 | 4,825 | 4,815 | 4,815 | -5 | -0.1% | 200 |
| 2022/07/14 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 1,600 |
| 2022/07/13 | 4,820 | 4,825 | 4,820 | 4,825 | +15 | +0.3% | 1,000 |
| 2022/07/12 | 4,800 | 4,810 | 4,800 | 4,810 | +10 | +0.2% | 500 |
| 2022/07/11 | 4,810 | 4,810 | 4,800 | 4,800 | -15 | -0.3% | 1,400 |
| 2022/07/08 | 4,805 | 4,815 | 4,795 | 4,815 | +20 | +0.4% | 1,900 |
| 2022/07/07 | 4,800 | 4,805 | 4,795 | 4,795 | -5 | -0.1% | 1,600 |
| 2022/07/06 | 4,800 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 1,100 |
| 2022/07/05 | 4,800 | 4,800 | 4,800 | 4,800 | -5 | -0.1% | 100 |
| 2022/07/04 | 4,805 | 4,805 | 4,795 | 4,805 | ±0 | ±0% | 2,800 |
| 2022/07/01 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 100 |
| 2022/06/30 | 4,800 | 4,805 | 4,785 | 4,805 | +20 | +0.4% | 600 |
| 2022/06/29 | 4,805 | 4,810 | 4,785 | 4,785 | - | - | 1,300 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 4,785 | 4,815 | 4,775 | 4,815 | +40 | +0.8% | 3,100 |
| 2022/06/24 | 4,795 | 4,805 | 4,775 | 4,775 | -25 | -0.5% | 1,400 |
| 2022/06/23 | 4,795 | 4,805 | 4,795 | 4,800 | ±0 | ±0% | 400 |
| 2022/06/22 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 300 |
| 2022/06/21 | 4,790 | 4,800 | 4,790 | 4,800 | +10 | +0.2% | 1,000 |
| 2022/06/20 | 4,780 | 4,790 | 4,780 | 4,790 | +40 | +0.8% | 300 |
| 2022/06/17 | 4,780 | 4,785 | 4,750 | 4,750 | -40 | -0.8% | 1,700 |
| 2022/06/16 | 4,785 | 4,790 | 4,780 | 4,790 | -5 | -0.1% | 600 |
| 2022/06/15 | 4,795 | 4,795 | 4,740 | 4,795 | +30 | +0.6% | 3,600 |
| 2022/06/14 | 4,805 | 4,815 | 4,765 | 4,765 | -45 | -0.9% | 3,600 |
| 2022/06/13 | 4,810 | 4,810 | 4,810 | 4,810 | -5 | -0.1% | 300 |
651～
700
件表示中 / 3683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 | 447,500円 | +10.8% | +15.0% | 0.11% | 250.00倍 | 4.80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 | 182,400円 | +6.5% | +5.9% | 5.48% | 18.63倍 | 1.80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」 |
| ＬＩＮＫ＆Ｍ | 50,800円 | +10.0% | +13.7% | 3.07% | 13.94倍 | 4.79倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| フォーラムエンシ | 99,700円 | +10.6% | +34.9% | 5.02% | 19.17倍 | 4.21倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| アルプス技 | 256,200円 | +5.7% | +3.5% | 3.67% | 13.58倍 | 2.69倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
