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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,710 | 5,730 | 5,710 | 5,730 | -10 | -0.2% | 1,800 |
| 2018/09/27 | 5,720 | 5,750 | 5,710 | 5,740 | +10 | +0.2% | 4,300 |
| 2018/09/26 | 5,740 | 5,740 | 5,730 | 5,730 | -20 | -0.3% | 300 |
| 2018/09/25 | 5,720 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 1,100 |
| 2018/09/21 | 5,720 | 5,730 | 5,720 | 5,720 | -20 | -0.3% | 2,000 |
| 2018/09/20 | 5,740 | 5,740 | 5,700 | 5,740 | -10 | -0.2% | 2,100 |
| 2018/09/19 | 5,710 | 5,750 | 5,710 | 5,750 | +50 | +0.9% | 1,600 |
| 2018/09/18 | 5,700 | 5,710 | 5,690 | 5,700 | -10 | -0.2% | 600 |
| 2018/09/14 | 5,710 | 5,720 | 5,700 | 5,710 | ±0 | ±0% | 4,100 |
| 2018/09/13 | 5,710 | 5,720 | 5,710 | 5,710 | -10 | -0.2% | 3,800 |
| 2018/09/12 | 5,720 | 5,720 | 5,720 | 5,720 | ±0 | ±0% | 700 |
| 2018/09/11 | 5,710 | 5,730 | 5,710 | 5,720 | +10 | +0.2% | 600 |
| 2018/09/10 | 5,720 | 5,720 | 5,710 | 5,710 | -40 | -0.7% | 400 |
| 2018/09/07 | 5,700 | 5,750 | 5,690 | 5,750 | +60 | +1.1% | 4,900 |
| 2018/09/06 | 5,680 | 5,700 | 5,680 | 5,690 | +10 | +0.2% | 1,700 |
| 2018/09/05 | 5,680 | 5,690 | 5,680 | 5,680 | ±0 | ±0% | 600 |
| 2018/09/04 | 5,680 | 5,690 | 5,680 | 5,680 | +10 | +0.2% | 1,100 |
| 2018/09/03 | 5,700 | 5,700 | 5,670 | 5,670 | -40 | -0.7% | 3,300 |
| 2018/08/31 | 5,680 | 5,710 | 5,650 | 5,710 | +20 | +0.4% | 6,300 |
| 2018/08/30 | 5,730 | 5,730 | 5,690 | 5,690 | -50 | -0.9% | 3,400 |
| 2018/08/29 | 5,700 | 5,800 | 5,700 | 5,740 | -110 | -1.9% | 4,700 |
| 2018/08/28 | 5,810 | 5,860 | 5,800 | 5,850 | -20 | -0.3% | 4,100 |
| 2018/08/27 | 5,820 | 5,890 | 5,790 | 5,870 | +70 | +1.2% | 4,400 |
| 2018/08/24 | 5,800 | 5,800 | 5,800 | 5,800 | +30 | +0.5% | 4,300 |
| 2018/08/23 | 5,760 | 5,800 | 5,760 | 5,770 | +10 | +0.2% | 2,100 |
| 2018/08/22 | 5,760 | 5,800 | 5,760 | 5,760 | ±0 | ±0% | 5,200 |
| 2018/08/21 | 5,770 | 5,780 | 5,760 | 5,760 | -10 | -0.2% | 4,400 |
| 2018/08/20 | 5,770 | 5,790 | 5,760 | 5,770 | ±0 | ±0% | 1,500 |
| 2018/08/17 | 5,800 | 5,800 | 5,770 | 5,770 | -20 | -0.3% | 1,300 |
| 2018/08/16 | 5,800 | 5,820 | 5,790 | 5,790 | -40 | -0.7% | 1,800 |
| 2018/08/15 | 5,800 | 5,830 | 5,800 | 5,830 | +20 | +0.3% | 3,400 |
| 2018/08/14 | 5,830 | 5,830 | 5,810 | 5,810 | +10 | +0.2% | 300 |
| 2018/08/13 | 5,810 | 5,820 | 5,800 | 5,800 | -40 | -0.7% | 4,600 |
| 2018/08/10 | 5,840 | 5,840 | 5,810 | 5,840 | ±0 | ±0% | 1,700 |
| 2018/08/09 | 5,830 | 5,840 | 5,830 | 5,840 | ±0 | ±0% | 200 |
| 2018/08/08 | 5,850 | 5,850 | 5,830 | 5,840 | - | - | 1,200 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 5,860 | 5,870 | 5,860 | 5,870 | +10 | +0.2% | 400 |
| 2018/08/03 | 5,860 | 5,860 | 5,860 | 5,860 | -10 | -0.2% | 100 |
| 2018/08/02 | 5,840 | 5,870 | 5,840 | 5,870 | +40 | +0.7% | 1,300 |
| 2018/08/01 | 5,850 | 5,850 | 5,830 | 5,830 | -20 | -0.3% | 1,500 |
| 2018/07/31 | 5,870 | 5,880 | 5,850 | 5,850 | -20 | -0.3% | 1,600 |
| 2018/07/30 | 5,850 | 5,870 | 5,850 | 5,870 | +30 | +0.5% | 700 |
| 2018/07/27 | 5,850 | 5,850 | 5,820 | 5,840 | ±0 | ±0% | 1,500 |
| 2018/07/26 | 5,850 | 5,850 | 5,840 | 5,840 | ±0 | ±0% | 1,200 |
| 2018/07/25 | 5,820 | 5,840 | 5,820 | 5,840 | ±0 | ±0% | 900 |
| 2018/07/24 | 5,840 | 5,840 | 5,840 | 5,840 | +10 | +0.2% | 100 |
| 2018/07/23 | 5,820 | 5,830 | 5,810 | 5,830 | +10 | +0.2% | 700 |
| 2018/07/20 | 5,830 | 5,830 | 5,820 | 5,820 | -20 | -0.3% | 200 |
| 2018/07/19 | 5,850 | 5,860 | 5,810 | 5,840 | -10 | -0.2% | 4,600 |
1501～
1550
件表示中 / 3586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 |
| ＪＰＨＤ | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20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 | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59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 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77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」 |
| フルキャストＨＤ | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
