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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,695 | 4,705 | 4,685 | 4,705 | +20 | +0.4% | 2,100 |
| 2023/12/14 | 4,695 | 4,700 | 4,680 | 4,685 | -10 | -0.2% | 12,600 |
| 2023/12/13 | 4,700 | 4,705 | 4,695 | 4,695 | ±0 | ±0% | 5,000 |
| 2023/12/12 | 4,700 | 4,705 | 4,695 | 4,695 | -5 | -0.1% | 5,000 |
| 2023/12/11 | 4,705 | 4,710 | 4,700 | 4,700 | ±0 | ±0% | 3,700 |
| 2023/12/08 | 4,700 | 4,705 | 4,695 | 4,700 | ±0 | ±0% | 2,600 |
| 2023/12/07 | 4,705 | 4,705 | 4,700 | 4,700 | -5 | -0.1% | 400 |
| 2023/12/06 | 4,695 | 4,705 | 4,695 | 4,705 | +10 | +0.2% | 1,300 |
| 2023/12/05 | 4,700 | 4,710 | 4,695 | 4,695 | -10 | -0.2% | 1,600 |
| 2023/12/04 | 4,710 | 4,710 | 4,690 | 4,705 | -5 | -0.1% | 8,300 |
| 2023/12/01 | 4,710 | 4,710 | 4,700 | 4,710 | - | - | 1,900 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 4,720 | 4,720 | 4,700 | 4,700 | -10 | -0.2% | 6,500 |
| 2023/11/28 | 4,705 | 4,720 | 4,705 | 4,710 | +10 | +0.2% | 1,400 |
| 2023/11/27 | 4,715 | 4,715 | 4,700 | 4,700 | -10 | -0.2% | 4,700 |
| 2023/11/24 | 4,705 | 4,710 | 4,705 | 4,710 | +5 | +0.1% | 800 |
| 2023/11/22 | 4,705 | 4,710 | 4,705 | 4,705 | ±0 | ±0% | 1,200 |
| 2023/11/21 | 4,710 | 4,710 | 4,700 | 4,705 | +5 | +0.1% | 1,700 |
| 2023/11/20 | 4,710 | 4,710 | 4,700 | 4,700 | -5 | -0.1% | 2,100 |
| 2023/11/17 | 4,710 | 4,715 | 4,700 | 4,705 | -5 | -0.1% | 2,700 |
| 2023/11/16 | 4,710 | 4,710 | 4,705 | 4,710 | +10 | +0.2% | 300 |
| 2023/11/15 | 4,715 | 4,715 | 4,700 | 4,700 | -15 | -0.3% | 8,100 |
| 2023/11/14 | 4,710 | 4,715 | 4,705 | 4,715 | +5 | +0.1% | 1,900 |
| 2023/11/13 | 4,720 | 4,725 | 4,705 | 4,710 | -10 | -0.2% | 4,200 |
| 2023/11/10 | 4,715 | 4,720 | 4,710 | 4,720 | ±0 | ±0% | 800 |
| 2023/11/09 | 4,730 | 4,730 | 4,705 | 4,720 | -10 | -0.2% | 6,900 |
| 2023/11/08 | 4,715 | 4,730 | 4,715 | 4,730 | +20 | +0.4% | 4,900 |
| 2023/11/07 | 4,730 | 4,730 | 4,710 | 4,710 | -15 | -0.3% | 4,300 |
| 2023/11/06 | 4,740 | 4,745 | 4,720 | 4,725 | -20 | -0.4% | 2,000 |
| 2023/11/02 | 4,735 | 4,775 | 4,720 | 4,745 | +30 | +0.6% | 2,300 |
| 2023/11/01 | 4,725 | 4,745 | 4,710 | 4,715 | -5 | -0.1% | 5,500 |
| 2023/10/31 | 4,725 | 4,730 | 4,720 | 4,720 | -5 | -0.1% | 1,600 |
| 2023/10/30 | 4,735 | 4,735 | 4,720 | 4,725 | ±0 | ±0% | 800 |
| 2023/10/27 | 4,735 | 4,735 | 4,715 | 4,725 | ±0 | ±0% | 2,400 |
| 2023/10/26 | 4,725 | 4,725 | 4,715 | 4,725 | -5 | -0.1% | 2,600 |
| 2023/10/25 | 4,725 | 4,735 | 4,720 | 4,730 | +5 | +0.1% | 1,900 |
| 2023/10/24 | 4,725 | 4,755 | 4,725 | 4,725 | +5 | +0.1% | 1,600 |
| 2023/10/23 | 4,730 | 4,735 | 4,720 | 4,720 | -10 | -0.2% | 2,200 |
| 2023/10/20 | 4,755 | 4,755 | 4,730 | 4,730 | -25 | -0.5% | 1,800 |
| 2023/10/19 | 4,725 | 4,755 | 4,725 | 4,755 | +30 | +0.6% | 2,900 |
| 2023/10/18 | 4,735 | 4,735 | 4,725 | 4,725 | ±0 | ±0% | 2,800 |
| 2023/10/17 | 4,730 | 4,730 | 4,725 | 4,725 | -5 | -0.1% | 1,300 |
| 2023/10/16 | 4,730 | 4,730 | 4,720 | 4,730 | ±0 | ±0% | 2,800 |
| 2023/10/13 | 4,740 | 4,740 | 4,730 | 4,730 | -5 | -0.1% | 1,000 |
| 2023/10/12 | 4,740 | 4,750 | 4,730 | 4,735 | -25 | -0.5% | 2,200 |
| 2023/10/11 | 4,735 | 4,760 | 4,730 | 4,760 | +25 | +0.5% | 1,300 |
| 2023/10/10 | 4,755 | 4,755 | 4,735 | 4,735 | -5 | -0.1% | 200 |
| 2023/10/06 | 4,745 | 4,765 | 4,725 | 4,740 | -5 | -0.1% | 1,200 |
| 2023/10/05 | 4,760 | 4,770 | 4,725 | 4,745 | -15 | -0.3% | 3,700 |
| 2023/10/04 | 4,755 | 4,770 | 4,730 | 4,760 | -5 | -0.1% | 8,600 |
101～
150
件表示中 / 3457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 | 469,500円 | -2.4% | -47.7% | 0.11% | 711.36倍 | 5.40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 | 66,300円 | +13.5% | +3.6% | 3.32% | 37.16倍 | 3.72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 |
| 新日科学 | 137,500円 | +12.8% | -23.8% | 3.64% | 14.60倍 | 1.68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 |
| ナガセ | 186,100円 | +3.1% | +21.1% | 5.37% | 15.14倍 | 1.70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」 |
| アルプス技 | 257,400円 | +7.1% | +4.9% | 3.42% | 14.62倍 | 3.04倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
