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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 4,555 | 4,565 | 4,555 | 4,565 | +5 | +0.1% | 500 |
| 2025/06/05 | 4,560 | 4,565 | 4,560 | 4,560 | ±0 | ±0% | 800 |
| 2025/06/04 | 4,555 | 4,560 | 4,555 | 4,560 | +5 | +0.1% | 500 |
| 2025/06/03 | 4,550 | 4,565 | 4,550 | 4,555 | ±0 | ±0% | 2,400 |
| 2025/06/02 | 4,550 | 4,570 | 4,545 | 4,555 | -10 | -0.2% | 4,300 |
| 2025/05/30 | 4,565 | 4,565 | 4,560 | 4,565 | +5 | +0.1% | 700 |
| 2025/05/29 | 4,560 | 4,570 | 4,550 | 4,560 | -10 | -0.2% | 3,300 |
| 2025/05/28 | 4,550 | 4,570 | 4,550 | 4,570 | +15 | +0.3% | 1,400 |
| 2025/05/27 | 4,555 | 4,570 | 4,555 | 4,555 | ±0 | ±0% | 2,100 |
| 2025/05/26 | 4,550 | 4,565 | 4,550 | 4,555 | -15 | -0.3% | 2,000 |
| 2025/05/23 | 4,570 | 4,570 | 4,565 | 4,570 | +5 | +0.1% | 600 |
| 2025/05/22 | 4,570 | 4,570 | 4,565 | 4,565 | +5 | +0.1% | 1,100 |
| 2025/05/21 | 4,570 | 4,570 | 4,560 | 4,560 | -10 | -0.2% | 300 |
| 2025/05/20 | 4,560 | 4,570 | 4,555 | 4,570 | +15 | +0.3% | 2,200 |
| 2025/05/19 | 4,555 | 4,560 | 4,555 | 4,555 | ±0 | ±0% | 1,700 |
| 2025/05/16 | 4,560 | 4,560 | 4,555 | 4,555 | +20 | +0.4% | 400 |
| 2025/05/15 | 4,560 | 4,560 | 4,535 | 4,535 | -25 | -0.5% | 3,500 |
| 2025/05/14 | 4,555 | 4,560 | 4,550 | 4,560 | ±0 | ±0% | 500 |
| 2025/05/13 | 4,560 | 4,565 | 4,560 | 4,560 | ±0 | ±0% | 500 |
| 2025/05/12 | 4,560 | 4,560 | 4,550 | 4,560 | ±0 | ±0% | 2,200 |
| 2025/05/09 | 4,555 | 4,565 | 4,555 | 4,560 | -5 | -0.1% | 800 |
| 2025/05/08 | 4,560 | 4,565 | 4,550 | 4,565 | +15 | +0.3% | 2,100 |
| 2025/05/07 | 4,560 | 4,560 | 4,550 | 4,550 | ±0 | ±0% | 900 |
| 2025/05/02 | 4,545 | 4,550 | 4,545 | 4,550 | -10 | -0.2% | 1,500 |
| 2025/05/01 | 4,550 | 4,560 | 4,550 | 4,560 | +15 | +0.3% | 1,100 |
| 2025/04/30 | 4,550 | 4,550 | 4,545 | 4,545 | +5 | +0.1% | 1,200 |
| 2025/04/28 | 4,545 | 4,545 | 4,540 | 4,540 | +15 | +0.3% | 1,500 |
| 2025/04/25 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6% | 1,300 |
| 2025/04/24 | 4,505 | 4,505 | 4,470 | 4,500 | +5 | +0.1% | 1,600 |
| 2025/04/23 | 4,500 | 4,500 | 4,465 | 4,495 | ±0 | ±0% | 2,100 |
| 2025/04/22 | 4,455 | 4,495 | 4,455 | 4,495 | +40 | +0.9% | 1,600 |
| 2025/04/21 | 4,475 | 4,475 | 4,450 | 4,455 | -20 | -0.4% | 2,000 |
| 2025/04/18 | 4,500 | 4,500 | 4,455 | 4,475 | +10 | +0.2% | 2,800 |
| 2025/04/17 | 4,500 | 4,500 | 4,460 | 4,465 | +5 | +0.1% | 700 |
| 2025/04/16 | 4,505 | 4,505 | 4,460 | 4,460 | -30 | -0.7% | 500 |
| 2025/04/15 | 4,440 | 4,495 | 4,400 | 4,490 | -5 | -0.1% | 3,600 |
| 2025/04/14 | 4,425 | 4,495 | 4,420 | 4,495 | +80 | +1.8% | 1,000 |
| 2025/04/11 | 4,400 | 4,415 | 4,380 | 4,415 | +5 | +0.1% | 4,100 |
| 2025/04/10 | 4,450 | 4,480 | 4,405 | 4,410 | -10 | -0.2% | 4,500 |
| 2025/04/09 | 4,430 | 4,430 | 4,420 | 4,420 | -15 | -0.3% | 1,700 |
| 2025/04/08 | 4,400 | 4,510 | 4,400 | 4,435 | +105 | +2.4% | 4,200 |
| 2025/04/07 | 4,475 | 4,475 | 4,330 | 4,330 | -175 | -3.9% | 12,300 |
| 2025/04/04 | 4,480 | 4,505 | 4,480 | 4,505 | +10 | +0.2% | 4,300 |
| 2025/04/03 | 4,495 | 4,495 | 4,490 | 4,495 | -5 | -0.1% | 1,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,500 | 4,500 | +15 | +0.3% | 800 |
| 2025/04/01 | 4,500 | 4,530 | 4,485 | 4,485 | -15 | -0.3% | 1,600 |
| 2025/03/31 | 4,490 | 4,500 | 4,480 | 4,500 | +10 | +0.2% | 3,900 |
| 2025/03/28 | 4,545 | 4,545 | 4,490 | 4,490 | +5 | +0.1% | 800 |
| 2025/03/27 | 4,495 | 4,530 | 4,480 | 4,485 | -10 | -0.2% | 3,500 |
| 2025/03/26 | 4,500 | 4,525 | 4,495 | 4,495 | +5 | +0.1% | 1,500 |
51～
100
件表示中 / 3765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 | 470,000円 | +10.8% | +15.0% | 0.11% | 262.57倍 | 5.04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 | 195,300円 | +17.2% | +64.3% | 5.12% | 13.48倍 | 1.65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 | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76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 |
| ｉｓｐａｃｅ | 53,600円 | +30.7% | - | 0.00% | - | 8.23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 |
| ＮＪＳ | 562,000円 | +10.7% | -1.3% | 1.78% | 24.89倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
