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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 4,690 | 4,690 | 4,690 | 4,690 | ±0 | ±0% | 1,000 |
| 2021/12/14 | 4,690 | 4,695 | 4,665 | 4,690 | -10 | -0.2% | 4,900 |
| 2021/12/13 | 4,750 | 4,750 | 4,695 | 4,700 | -50 | -1.1% | 4,700 |
| 2021/12/10 | 4,735 | 4,755 | 4,735 | 4,750 | +10 | +0.2% | 700 |
| 2021/12/09 | 4,710 | 4,820 | 4,710 | 4,740 | +30 | +0.6% | 3,800 |
| 2021/12/08 | 4,685 | 4,750 | 4,685 | 4,710 | +5 | +0.1% | 2,200 |
| 2021/12/07 | 4,705 | 4,745 | 4,700 | 4,705 | +10 | +0.2% | 4,300 |
| 2021/12/06 | 4,700 | 4,715 | 4,680 | 4,695 | -5 | -0.1% | 2,300 |
| 2021/12/03 | 4,710 | 4,715 | 4,680 | 4,700 | +5 | +0.1% | 2,500 |
| 2021/12/02 | 4,725 | 4,730 | 4,695 | 4,695 | -30 | -0.6% | 7,100 |
| 2021/12/01 | 4,715 | 4,745 | 4,710 | 4,725 | -20 | -0.4% | 1,200 |
| 2021/11/30 | 4,710 | 4,745 | 4,710 | 4,745 | +20 | +0.4% | 1,600 |
| 2021/11/29 | 4,730 | 4,745 | 4,700 | 4,725 | -25 | -0.5% | 4,200 |
| 2021/11/26 | 4,750 | 4,750 | 4,740 | 4,750 | ±0 | ±0% | 1,700 |
| 2021/11/25 | 4,750 | 4,765 | 4,740 | 4,750 | +5 | +0.1% | 3,300 |
| 2021/11/24 | 4,760 | 4,765 | 4,745 | 4,745 | -15 | -0.3% | 900 |
| 2021/11/22 | 4,755 | 4,770 | 4,750 | 4,760 | -15 | -0.3% | 1,900 |
| 2021/11/19 | 4,765 | 4,775 | 4,765 | 4,775 | +10 | +0.2% | 2,500 |
| 2021/11/18 | 4,775 | 4,775 | 4,765 | 4,765 | -15 | -0.3% | 1,100 |
| 2021/11/17 | 4,770 | 4,785 | 4,750 | 4,780 | +15 | +0.3% | 6,300 |
| 2021/11/16 | 4,770 | 4,780 | 4,765 | 4,765 | -5 | -0.1% | 1,300 |
| 2021/11/15 | 4,775 | 4,775 | 4,770 | 4,770 | -5 | -0.1% | 400 |
| 2021/11/12 | 4,765 | 4,775 | 4,765 | 4,775 | +15 | +0.3% | 500 |
| 2021/11/11 | 4,765 | 4,775 | 4,755 | 4,760 | -30 | -0.6% | 2,200 |
| 2021/11/10 | 4,785 | 4,795 | 4,785 | 4,790 | +10 | +0.2% | 1,600 |
| 2021/11/09 | 4,785 | 4,785 | 4,780 | 4,780 | ±0 | ±0% | 600 |
| 2021/11/08 | 4,780 | 4,785 | 4,780 | 4,780 | +10 | +0.2% | 700 |
| 2021/11/05 | 4,760 | 4,780 | 4,760 | 4,770 | +10 | +0.2% | 1,200 |
| 2021/11/04 | 4,775 | 4,780 | 4,760 | 4,760 | -20 | -0.4% | 900 |
| 2021/11/02 | 4,765 | 4,780 | 4,760 | 4,780 | +15 | +0.3% | 1,500 |
| 2021/11/01 | 4,785 | 4,785 | 4,765 | 4,765 | -20 | -0.4% | 500 |
| 2021/10/29 | 4,785 | 4,785 | 4,765 | 4,785 | +5 | +0.1% | 2,100 |
| 2021/10/28 | 4,775 | 4,780 | 4,770 | 4,780 | +15 | +0.3% | 1,000 |
| 2021/10/27 | 4,765 | 4,800 | 4,760 | 4,765 | ±0 | ±0% | 3,700 |
| 2021/10/26 | 4,765 | 4,785 | 4,765 | 4,765 | -10 | -0.2% | 900 |
| 2021/10/25 | 4,770 | 4,775 | 4,765 | 4,775 | +5 | +0.1% | 1,600 |
| 2021/10/22 | 4,785 | 4,785 | 4,765 | 4,770 | -15 | -0.3% | 5,000 |
| 2021/10/21 | 4,780 | 4,790 | 4,760 | 4,785 | -30 | -0.6% | 2,200 |
| 2021/10/20 | 4,800 | 4,815 | 4,785 | 4,815 | +15 | +0.3% | 1,600 |
| 2021/10/19 | 4,795 | 4,800 | 4,775 | 4,800 | - | - | 3,700 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 4,785 | 4,830 | 4,785 | 4,830 | +15 | +0.3% | 1,300 |
| 2021/10/14 | 4,815 | 4,815 | 4,775 | 4,815 | -15 | -0.3% | 4,400 |
| 2021/10/13 | 4,835 | 4,835 | 4,820 | 4,830 | -5 | -0.1% | 1,400 |
| 2021/10/12 | 4,875 | 4,875 | 4,835 | 4,835 | -50 | -1% | 800 |
| 2021/10/11 | 4,810 | 4,885 | 4,810 | 4,885 | +85 | +1.8% | 1,200 |
| 2021/10/08 | 4,825 | 4,840 | 4,800 | 4,800 | -40 | -0.8% | 2,500 |
| 2021/10/07 | 4,840 | 4,840 | 4,840 | 4,840 | +15 | +0.3% | 300 |
| 2021/10/06 | 4,815 | 4,860 | 4,815 | 4,825 | +20 | +0.4% | 1,400 |
| 2021/10/05 | 4,825 | 4,885 | 4,790 | 4,805 | -40 | -0.8% | 4,300 |
901～
950
件表示中 / 3766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 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.66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 | 66,600円 | +8.1% | +17.0% | 3.38% | 33.19倍 | 3.92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 |
| ＮＪＳ | 573,000円 | +10.7% | -1.3% | 1.75% | 25.38倍 | 1.90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 |
| ｉｓｐａｃｅ | 52,100円 | +30.7% | - | 0.00% | - | 7.99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 |
市場注目の銘柄
チャート関連のコラム
