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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,885 | 4,885 | 4,865 | 4,865 | -25 | -0.5% | 1,100 |
| 2021/08/18 | 4,870 | 4,890 | 4,850 | 4,890 | +15 | +0.3% | 2,200 |
| 2021/08/17 | 4,860 | 4,920 | 4,860 | 4,875 | -25 | -0.5% | 3,500 |
| 2021/08/16 | 4,910 | 4,920 | 4,900 | 4,900 | -15 | -0.3% | 1,300 |
| 2021/08/13 | 4,945 | 4,945 | 4,900 | 4,915 | -30 | -0.6% | 2,000 |
| 2021/08/12 | 4,925 | 4,945 | 4,905 | 4,945 | +15 | +0.3% | 1,700 |
| 2021/08/11 | 4,935 | 4,935 | 4,930 | 4,930 | -15 | -0.3% | 200 |
| 2021/08/10 | 4,920 | 4,945 | 4,915 | 4,945 | +30 | +0.6% | 1,300 |
| 2021/08/06 | 4,900 | 4,915 | 4,900 | 4,915 | +15 | +0.3% | 800 |
| 2021/08/05 | 4,895 | 4,900 | 4,895 | 4,900 | ±0 | ±0% | 500 |
| 2021/08/04 | 4,920 | 4,925 | 4,855 | 4,900 | -20 | -0.4% | 4,300 |
| 2021/08/03 | 4,920 | 4,920 | 4,920 | 4,920 | +15 | +0.3% | 700 |
| 2021/08/02 | 4,895 | 4,945 | 4,895 | 4,905 | ±0 | ±0% | 2,400 |
| 2021/07/30 | 4,915 | 4,915 | 4,905 | 4,905 | -5 | -0.1% | 300 |
| 2021/07/29 | 4,910 | 4,920 | 4,910 | 4,910 | -25 | -0.5% | 1,100 |
| 2021/07/28 | 4,930 | 4,935 | 4,910 | 4,935 | -5 | -0.1% | 800 |
| 2021/07/27 | 4,940 | 4,940 | 4,925 | 4,940 | ±0 | ±0% | 900 |
| 2021/07/26 | 4,935 | 4,955 | 4,925 | 4,940 | +5 | +0.1% | 1,000 |
| 2021/07/21 | 4,915 | 4,950 | 4,915 | 4,935 | +20 | +0.4% | 1,000 |
| 2021/07/20 | 4,990 | 4,990 | 4,915 | 4,915 | -115 | -2.3% | 2,600 |
| 2021/07/19 | 4,950 | 5,030 | 4,950 | 5,030 | - | - | 1,800 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 4,920 | 4,950 | 4,915 | 4,950 | +10 | +0.2% | 1,000 |
| 2021/07/14 | 4,970 | 4,980 | 4,915 | 4,940 | -30 | -0.6% | 1,900 |
| 2021/07/13 | 4,920 | 4,970 | 4,855 | 4,970 | -5 | -0.1% | 4,500 |
| 2021/07/12 | 4,920 | 4,975 | 4,855 | 4,975 | +75 | +1.5% | 5,100 |
| 2021/07/09 | 4,920 | 4,945 | 4,895 | 4,900 | -25 | -0.5% | 700 |
| 2021/07/08 | 4,950 | 5,000 | 4,925 | 4,925 | +25 | +0.5% | 2,700 |
| 2021/07/07 | 4,875 | 4,905 | 4,850 | 4,900 | +25 | +0.5% | 1,900 |
| 2021/07/06 | 4,985 | 4,985 | 4,845 | 4,875 | -85 | -1.7% | 5,900 |
| 2021/07/05 | 4,920 | 4,960 | 4,910 | 4,960 | +35 | +0.7% | 1,900 |
| 2021/07/02 | 4,960 | 4,980 | 4,920 | 4,925 | +35 | +0.7% | 600 |
| 2021/07/01 | 4,990 | 4,990 | 4,890 | 4,890 | -100 | -2% | 2,500 |
| 2021/06/30 | 4,995 | 4,995 | 4,990 | 4,990 | +25 | +0.5% | 1,000 |
| 2021/06/29 | 4,900 | 4,970 | 4,900 | 4,965 | +75 | +1.5% | 1,400 |
| 2021/06/28 | 4,890 | 4,890 | 4,890 | 4,890 | +10 | +0.2% | 200 |
| 2021/06/25 | 4,925 | 4,925 | 4,880 | 4,880 | -15 | -0.3% | 500 |
| 2021/06/24 | 4,875 | 4,910 | 4,870 | 4,895 | +25 | +0.5% | 1,100 |
| 2021/06/23 | 4,920 | 4,920 | 4,845 | 4,870 | -40 | -0.8% | 8,900 |
| 2021/06/22 | 4,940 | 4,940 | 4,910 | 4,910 | +10 | +0.2% | 1,100 |
| 2021/06/21 | 4,930 | 4,930 | 4,900 | 4,900 | -30 | -0.6% | 1,100 |
| 2021/06/18 | 4,925 | 4,930 | 4,900 | 4,930 | +10 | +0.2% | 800 |
| 2021/06/17 | 4,890 | 4,920 | 4,890 | 4,920 | +5 | +0.1% | 1,800 |
| 2021/06/16 | 4,870 | 4,915 | 4,870 | 4,915 | +15 | +0.3% | 1,600 |
| 2021/06/15 | 4,880 | 4,920 | 4,880 | 4,900 | +20 | +0.4% | 1,600 |
| 2021/06/14 | 4,870 | 4,880 | 4,855 | 4,880 | +10 | +0.2% | 3,200 |
| 2021/06/11 | 4,860 | 4,870 | 4,840 | 4,870 | ±0 | ±0% | 600 |
| 2021/06/10 | 4,840 | 4,870 | 4,840 | 4,870 | +45 | +0.9% | 1,600 |
| 2021/06/09 | 4,830 | 4,835 | 4,810 | 4,825 | -5 | -0.1% | 3,800 |
| 2021/06/08 | 4,830 | 4,830 | 4,795 | 4,830 | +5 | +0.1% | 1,700 |
801～
850
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
