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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,715 | 4,770 | 4,715 | 4,715 | ±0 | ±0% | 1,800 |
| 2024/06/25 | 4,720 | 4,720 | 4,715 | 4,715 | -5 | -0.1% | 1,000 |
| 2024/06/24 | 4,720 | 4,760 | 4,720 | 4,720 | ±0 | ±0% | 4,000 |
| 2024/06/21 | 4,700 | 4,725 | 4,700 | 4,720 | +20 | +0.4% | 1,800 |
| 2024/06/20 | 4,705 | 4,730 | 4,700 | 4,700 | ±0 | ±0% | 1,700 |
| 2024/06/19 | 4,700 | 4,700 | 4,700 | 4,700 | -5 | -0.1% | 100 |
| 2024/06/18 | 4,700 | 4,710 | 4,690 | 4,705 | -15 | -0.3% | 2,400 |
| 2024/06/17 | 4,695 | 4,720 | 4,685 | 4,720 | ±0 | ±0% | 1,700 |
| 2024/06/14 | 4,725 | 4,725 | 4,690 | 4,720 | +30 | +0.6% | 1,500 |
| 2024/06/13 | 4,695 | 4,695 | 4,690 | 4,690 | +10 | +0.2% | 800 |
| 2024/06/12 | 4,695 | 4,700 | 4,675 | 4,680 | -5 | -0.1% | 1,900 |
| 2024/06/11 | 4,690 | 4,700 | 4,680 | 4,685 | -5 | -0.1% | 1,800 |
| 2024/06/10 | 4,705 | 4,705 | 4,670 | 4,690 | -10 | -0.2% | 4,200 |
| 2024/06/07 | 4,710 | 4,710 | 4,695 | 4,700 | ±0 | ±0% | 600 |
| 2024/06/06 | 4,695 | 4,700 | 4,695 | 4,700 | -5 | -0.1% | 200 |
| 2024/06/05 | 4,700 | 4,705 | 4,700 | 4,705 | +5 | +0.1% | 800 |
| 2024/06/04 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 600 |
| 2024/06/03 | 4,685 | 4,700 | 4,685 | 4,700 | +20 | +0.4% | 1,100 |
| 2024/05/31 | 4,685 | 4,685 | 4,680 | 4,680 | +5 | +0.1% | 200 |
| 2024/05/30 | 4,675 | 4,675 | 4,675 | 4,675 | -5 | -0.1% | 300 |
| 2024/05/29 | 4,695 | 4,715 | 4,675 | 4,680 | -10 | -0.2% | 2,900 |
| 2024/05/28 | 4,690 | 4,690 | 4,675 | 4,690 | +5 | +0.1% | 1,100 |
| 2024/05/27 | 4,690 | 4,690 | 4,670 | 4,685 | +5 | +0.1% | 1,700 |
| 2024/05/24 | 4,675 | 4,680 | 4,675 | 4,680 | ±0 | ±0% | 700 |
| 2024/05/23 | 4,700 | 4,700 | 4,680 | 4,680 | -20 | -0.4% | 1,900 |
| 2024/05/22 | 4,710 | 4,760 | 4,690 | 4,700 | -5 | -0.1% | 4,000 |
| 2024/05/21 | 4,700 | 4,705 | 4,695 | 4,705 | +30 | +0.6% | 1,100 |
| 2024/05/20 | 4,685 | 4,695 | 4,675 | 4,675 | -20 | -0.4% | 1,600 |
| 2024/05/17 | 4,695 | 4,715 | 4,680 | 4,695 | ±0 | ±0% | 2,700 |
| 2024/05/16 | 4,695 | 4,695 | 4,680 | 4,695 | +10 | +0.2% | 800 |
| 2024/05/15 | 4,695 | 4,695 | 4,680 | 4,685 | -10 | -0.2% | 400 |
| 2024/05/14 | 4,685 | 4,695 | 4,670 | 4,695 | +15 | +0.3% | 1,200 |
| 2024/05/13 | 4,675 | 4,685 | 4,660 | 4,680 | +10 | +0.2% | 2,700 |
| 2024/05/10 | 4,665 | 4,680 | 4,665 | 4,670 | ±0 | ±0% | 1,100 |
| 2024/05/09 | 4,665 | 4,675 | 4,665 | 4,670 | +10 | +0.2% | 600 |
| 2024/05/08 | 4,680 | 4,680 | 4,655 | 4,660 | -20 | -0.4% | 5,600 |
| 2024/05/07 | 4,720 | 4,720 | 4,660 | 4,680 | -25 | -0.5% | 4,300 |
| 2024/05/02 | 4,705 | 4,720 | 4,705 | 4,705 | ±0 | ±0% | 2,300 |
| 2024/05/01 | 4,705 | 4,705 | 4,690 | 4,705 | +20 | +0.4% | 2,200 |
| 2024/04/30 | 4,695 | 4,700 | 4,685 | 4,685 | ±0 | ±0% | 1,800 |
| 2024/04/26 | 4,685 | 4,700 | 4,680 | 4,685 | ±0 | ±0% | 2,900 |
| 2024/04/25 | 4,695 | 4,695 | 4,685 | 4,685 | -15 | -0.3% | 600 |
| 2024/04/24 | 4,685 | 4,700 | 4,685 | 4,700 | +20 | +0.4% | 400 |
| 2024/04/23 | 4,700 | 4,700 | 4,680 | 4,680 | -20 | -0.4% | 1,400 |
| 2024/04/22 | 4,660 | 4,705 | 4,660 | 4,700 | +40 | +0.9% | 5,300 |
| 2024/04/19 | 4,675 | 4,675 | 4,660 | 4,660 | -15 | -0.3% | 1,400 |
| 2024/04/18 | 4,675 | 4,675 | 4,665 | 4,675 | ±0 | ±0% | 3,100 |
| 2024/04/17 | 4,680 | 4,680 | 4,675 | 4,675 | -5 | -0.1% | 800 |
| 2024/04/16 | 4,690 | 4,690 | 4,675 | 4,680 | -10 | -0.2% | 500 |
| 2024/04/15 | 4,685 | 4,690 | 4,670 | 4,690 | +5 | +0.1% | 1,800 |
101～
150
件表示中 / 3585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 | 451,500円 | -2.4% | -47.7% | 0.11% | 684.09倍 | 5.18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 |
| ＪＰＨＤ | 65,000円 | +1.8% | +5.6% | 1.46% | 17.87倍 | 3.18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 |
| ＳＢＩＧアセット | 62,800円 | +13.5% | +3.6% | 3.50% | 35.20倍 | 3.60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 |
| フルキャストＨＤ | 146,500円 | +2.2% | -16.7% | 4.23% | 10.23倍 | 1.85倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 180,000円 | +6.5% | +5.9% | 5.56% | 18.39倍 | 1.78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」 |
市場注目の銘柄
チャート関連のコラム
