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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 4,835 | 4,835 | 4,815 | 4,830 | ±0 | ±0% | 1,100 |
| 2021/05/10 | 4,815 | 4,830 | 4,805 | 4,830 | -5 | -0.1% | 1,400 |
| 2021/05/07 | 4,830 | 4,835 | 4,830 | 4,835 | +5 | +0.1% | 700 |
| 2021/05/06 | 4,830 | 4,835 | 4,810 | 4,830 | +5 | +0.1% | 800 |
| 2021/04/30 | 4,815 | 4,825 | 4,815 | 4,825 | - | - | 300 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 4,835 | 4,840 | 4,800 | 4,830 | +15 | +0.3% | 2,400 |
| 2021/04/26 | 4,810 | 4,820 | 4,800 | 4,815 | -25 | -0.5% | 2,200 |
| 2021/04/23 | 4,810 | 4,840 | 4,810 | 4,840 | +10 | +0.2% | 1,300 |
| 2021/04/22 | 4,835 | 4,835 | 4,800 | 4,830 | +30 | +0.6% | 1,100 |
| 2021/04/21 | 4,810 | 4,840 | 4,800 | 4,800 | -40 | -0.8% | 2,700 |
| 2021/04/20 | 4,820 | 4,840 | 4,805 | 4,840 | +35 | +0.7% | 1,800 |
| 2021/04/19 | 4,830 | 4,840 | 4,805 | 4,805 | -40 | -0.8% | 2,500 |
| 2021/04/16 | 4,840 | 4,845 | 4,830 | 4,845 | +5 | +0.1% | 400 |
| 2021/04/15 | 4,830 | 4,840 | 4,830 | 4,840 | ±0 | ±0% | 700 |
| 2021/04/14 | 4,850 | 4,865 | 4,830 | 4,840 | +5 | +0.1% | 2,600 |
| 2021/04/13 | 4,865 | 4,890 | 4,830 | 4,835 | -30 | -0.6% | 4,300 |
| 2021/04/12 | 4,840 | 4,865 | 4,840 | 4,865 | +25 | +0.5% | 2,000 |
| 2021/04/09 | 4,840 | 4,840 | 4,840 | 4,840 | ±0 | ±0% | 1,200 |
| 2021/04/08 | 4,870 | 4,870 | 4,840 | 4,840 | -30 | -0.6% | 2,200 |
| 2021/04/07 | 4,855 | 4,870 | 4,855 | 4,870 | +30 | +0.6% | 500 |
| 2021/04/06 | 4,860 | 4,860 | 4,840 | 4,840 | -20 | -0.4% | 1,000 |
| 2021/04/05 | 4,860 | 4,860 | 4,840 | 4,860 | +20 | +0.4% | 1,800 |
| 2021/04/02 | 4,880 | 4,880 | 4,840 | 4,840 | -20 | -0.4% | 7,500 |
| 2021/04/01 | 4,835 | 4,860 | 4,835 | 4,860 | +15 | +0.3% | 900 |
| 2021/03/31 | 4,840 | 4,855 | 4,835 | 4,845 | -10 | -0.2% | 3,100 |
| 2021/03/30 | 4,860 | 4,860 | 4,845 | 4,855 | +15 | +0.3% | 900 |
| 2021/03/29 | 4,845 | 4,855 | 4,840 | 4,840 | -5 | -0.1% | 500 |
| 2021/03/26 | 4,830 | 4,850 | 4,830 | 4,845 | +10 | +0.2% | 1,000 |
| 2021/03/25 | 4,835 | 4,835 | 4,835 | 4,835 | ±0 | ±0% | 100 |
| 2021/03/24 | 4,840 | 4,865 | 4,835 | 4,835 | -25 | -0.5% | 1,200 |
| 2021/03/23 | 4,850 | 4,875 | 4,820 | 4,860 | +40 | +0.8% | 1,400 |
| 2021/03/22 | 4,835 | 4,900 | 4,815 | 4,820 | -10 | -0.2% | 5,100 |
| 2021/03/19 | 4,830 | 4,845 | 4,830 | 4,830 | +5 | +0.1% | 500 |
| 2021/03/18 | 4,830 | 4,850 | 4,825 | 4,825 | ±0 | ±0% | 1,000 |
| 2021/03/17 | 4,835 | 4,835 | 4,825 | 4,825 | -25 | -0.5% | 800 |
| 2021/03/16 | 4,845 | 4,875 | 4,815 | 4,850 | +20 | +0.4% | 1,600 |
| 2021/03/15 | 4,830 | 4,840 | 4,830 | 4,830 | +10 | +0.2% | 1,300 |
| 2021/03/12 | 4,885 | 4,885 | 4,820 | 4,820 | +5 | +0.1% | 500 |
| 2021/03/11 | 4,810 | 4,880 | 4,810 | 4,815 | -10 | -0.2% | 2,500 |
| 2021/03/10 | 4,835 | 4,840 | 4,815 | 4,825 | -10 | -0.2% | 1,900 |
| 2021/03/09 | 4,855 | 4,860 | 4,825 | 4,835 | -25 | -0.5% | 2,600 |
| 2021/03/08 | 4,895 | 4,910 | 4,850 | 4,860 | +5 | +0.1% | 700 |
| 2021/03/05 | 4,900 | 4,900 | 4,855 | 4,855 | +5 | +0.1% | 400 |
| 2021/03/04 | 4,870 | 4,875 | 4,830 | 4,850 | -20 | -0.4% | 1,300 |
| 2021/03/03 | 4,875 | 4,935 | 4,870 | 4,870 | -5 | -0.1% | 1,100 |
| 2021/03/02 | 4,945 | 4,950 | 4,875 | 4,875 | -70 | -1.4% | 2,700 |
| 2021/03/01 | 4,885 | 4,965 | 4,880 | 4,945 | +60 | +1.2% | 2,700 |
| 2021/02/26 | 4,850 | 4,885 | 4,840 | 4,885 | -45 | -0.9% | 2,400 |
| 2021/02/25 | 4,740 | 4,945 | 4,740 | 4,930 | -120 | -2.4% | 5,800 |
1051～
1100
件表示中 / 3767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 |
| ＳＢＩＧアセット | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18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 |
| ミダックＨＤ | 203,000円 | +6.5% | +5.6% | 0.89% | 19.17倍 | 3.64倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 52,100円 | +30.7% | - | 0.00% | - | 8.00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
