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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,545 | 4,560 | 4,540 | 4,560 | +35 | +0.8% | 900 |
| 2025/01/20 | 4,520 | 4,555 | 4,515 | 4,525 | -15 | -0.3% | 3,200 |
| 2025/01/17 | 4,545 | 4,545 | 4,520 | 4,540 | +15 | +0.3% | 1,000 |
| 2025/01/16 | 4,545 | 4,560 | 4,515 | 4,525 | -45 | -1% | 2,100 |
| 2025/01/15 | 4,525 | 4,570 | 4,520 | 4,570 | +35 | +0.8% | 2,500 |
| 2025/01/14 | 4,565 | 4,585 | 4,530 | 4,535 | -15 | -0.3% | 8,700 |
| 2025/01/10 | 4,540 | 4,550 | 4,540 | 4,550 | ±0 | ±0% | 1,300 |
| 2025/01/09 | 4,525 | 4,580 | 4,520 | 4,550 | -10 | -0.2% | 4,800 |
| 2025/01/08 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 1,300 |
| 2025/01/07 | 4,570 | 4,580 | 4,550 | 4,550 | -10 | -0.2% | 1,200 |
| 2025/01/06 | 4,555 | 4,560 | 4,545 | 4,560 | +20 | +0.4% | 3,200 |
| 2024/12/30 | 4,520 | 4,545 | 4,520 | 4,540 | +25 | +0.6% | 1,700 |
| 2024/12/27 | 4,510 | 4,520 | 4,500 | 4,515 | +10 | +0.2% | 800 |
| 2024/12/26 | 4,495 | 4,505 | 4,480 | 4,505 | +15 | +0.3% | 6,000 |
| 2024/12/25 | 4,485 | 4,490 | 4,480 | 4,490 | ±0 | ±0% | 5,200 |
| 2024/12/24 | 4,485 | 4,500 | 4,485 | 4,490 | ±0 | ±0% | 5,800 |
| 2024/12/23 | 4,500 | 4,500 | 4,480 | 4,490 | -10 | -0.2% | 6,300 |
| 2024/12/20 | 4,490 | 4,515 | 4,485 | 4,500 | -20 | -0.4% | 6,000 |
| 2024/12/19 | 4,505 | 4,520 | 4,505 | 4,520 | +10 | +0.2% | 1,300 |
| 2024/12/18 | 4,490 | 4,525 | 4,490 | 4,510 | +10 | +0.2% | 3,200 |
| 2024/12/17 | 4,525 | 4,525 | 4,500 | 4,500 | -10 | -0.2% | 3,800 |
| 2024/12/16 | 4,520 | 4,530 | 4,500 | 4,510 | -10 | -0.2% | 4,100 |
| 2024/12/13 | 4,510 | 4,540 | 4,510 | 4,520 | +10 | +0.2% | 3,400 |
| 2024/12/12 | 4,505 | 4,530 | 4,505 | 4,510 | +5 | +0.1% | 2,700 |
| 2024/12/11 | 4,500 | 4,515 | 4,500 | 4,505 | -5 | -0.1% | 1,900 |
| 2024/12/10 | 4,515 | 4,530 | 4,490 | 4,510 | -5 | -0.1% | 6,500 |
| 2024/12/09 | 4,510 | 4,540 | 4,490 | 4,515 | +10 | +0.2% | 7,300 |
| 2024/12/06 | 4,490 | 4,600 | 4,490 | 4,505 | +15 | +0.3% | 8,200 |
| 2024/12/05 | 4,530 | 4,530 | 4,490 | 4,490 | -40 | -0.9% | 5,900 |
| 2024/12/04 | 4,515 | 4,535 | 4,515 | 4,530 | +15 | +0.3% | 2,200 |
| 2024/12/03 | 4,515 | 4,520 | 4,515 | 4,515 | +5 | +0.1% | 1,900 |
| 2024/12/02 | 4,515 | 4,515 | 4,510 | 4,510 | +10 | +0.2% | 900 |
| 2024/11/29 | 4,530 | 4,530 | 4,500 | 4,500 | -35 | -0.8% | 2,600 |
| 2024/11/28 | 4,500 | 4,600 | 4,485 | 4,535 | +35 | +0.8% | 6,200 |
| 2024/11/27 | 4,490 | 4,500 | 4,485 | 4,500 | +10 | +0.2% | 2,500 |
| 2024/11/26 | 4,500 | 4,500 | 4,480 | 4,490 | -10 | -0.2% | 4,700 |
| 2024/11/25 | 4,500 | 4,500 | 4,490 | 4,500 | -5 | -0.1% | 2,000 |
| 2024/11/22 | 4,500 | 4,505 | 4,480 | 4,505 | -10 | -0.2% | 6,800 |
| 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 |
51～
100
件表示中 / 3673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 |
| ＳＢＩＧアセット | 61,800円 | +13.5% | +3.6% | 3.56% | 34.64倍 | 3.55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 |
| グロービンク | 191,800円 | +82.3% | +478.6% | 0.00% | 39.33倍 | 11.31倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| 新日科学 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03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 |
市場注目の銘柄
チャート関連のコラム
