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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,930 | 5,950 | 5,930 | 5,950 | ±0 | ±0% | 1,400 |
| 2018/02/20 | 5,950 | 5,950 | 5,940 | 5,950 | +10 | +0.2% | 6,500 |
| 2018/02/19 | 5,930 | 5,940 | 5,930 | 5,940 | +10 | +0.2% | 3,500 |
| 2018/02/16 | 5,930 | 5,950 | 5,930 | 5,930 | ±0 | ±0% | 2,600 |
| 2018/02/15 | 5,940 | 5,960 | 5,930 | 5,930 | -10 | -0.2% | 6,500 |
| 2018/02/14 | 5,950 | 5,950 | 5,920 | 5,940 | -10 | -0.2% | 3,200 |
| 2018/02/13 | 5,940 | 5,950 | 5,920 | 5,950 | +40 | +0.7% | 1,900 |
| 2018/02/09 | 5,940 | 5,940 | 5,910 | 5,910 | -10 | -0.2% | 3,500 |
| 2018/02/08 | 5,930 | 5,950 | 5,920 | 5,920 | -20 | -0.3% | 5,600 |
| 2018/02/07 | 5,920 | 5,950 | 5,920 | 5,940 | +30 | +0.5% | 4,800 |
| 2018/02/06 | 5,900 | 5,910 | 5,850 | 5,910 | -20 | -0.3% | 12,900 |
| 2018/02/05 | 5,940 | 5,950 | 5,930 | 5,930 | -10 | -0.2% | 4,800 |
| 2018/02/02 | 5,930 | 5,960 | 5,930 | 5,940 | ±0 | ±0% | 2,800 |
| 2018/02/01 | 5,960 | 5,970 | 5,930 | 5,940 | +10 | +0.2% | 4,800 |
| 2018/01/31 | 5,930 | 5,930 | 5,930 | 5,930 | ±0 | ±0% | 1,100 |
| 2018/01/30 | 5,970 | 5,970 | 5,930 | 5,930 | -30 | -0.5% | 2,500 |
| 2018/01/29 | 5,950 | 5,960 | 5,950 | 5,960 | +30 | +0.5% | 2,000 |
| 2018/01/26 | 5,950 | 5,950 | 5,930 | 5,930 | -10 | -0.2% | 1,500 |
| 2018/01/25 | 5,910 | 5,940 | 5,900 | 5,940 | ±0 | ±0% | 3,900 |
| 2018/01/24 | 5,910 | 5,940 | 5,900 | 5,940 | +10 | +0.2% | 3,000 |
| 2018/01/23 | 5,900 | 5,930 | 5,900 | 5,930 | +30 | +0.5% | 3,100 |
| 2018/01/22 | 5,910 | 5,940 | 5,900 | 5,900 | ±0 | ±0% | 4,300 |
| 2018/01/19 | 5,940 | 5,940 | 5,900 | 5,900 | -50 | -0.8% | 4,400 |
| 2018/01/18 | 5,940 | 5,950 | 5,900 | 5,950 | +20 | +0.3% | 3,500 |
| 2018/01/17 | 5,910 | 5,930 | 5,880 | 5,930 | +10 | +0.2% | 4,700 |
| 2018/01/16 | 5,890 | 5,920 | 5,890 | 5,920 | -10 | -0.2% | 1,300 |
| 2018/01/15 | 5,860 | 5,930 | 5,860 | 5,930 | +70 | +1.2% | 3,100 |
| 2018/01/12 | 5,900 | 5,900 | 5,860 | 5,860 | -40 | -0.7% | 3,100 |
| 2018/01/11 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 800 |
| 2018/01/10 | 5,880 | 5,900 | 5,880 | 5,900 | +20 | +0.3% | 2,000 |
| 2018/01/09 | 5,830 | 5,890 | 5,800 | 5,880 | +50 | +0.9% | 4,500 |
| 2018/01/05 | 5,820 | 5,900 | 5,820 | 5,830 | +60 | +1% | 3,200 |
| 2018/01/04 | 5,810 | 5,900 | 5,770 | 5,770 | -40 | -0.7% | 3,800 |
| 2017/12/29 | 5,810 | 5,810 | 5,810 | 5,810 | -40 | -0.7% | 100 |
| 2017/12/28 | 5,800 | 5,850 | 5,800 | 5,850 | +60 | +1% | 2,000 |
| 2017/12/27 | 5,800 | 5,800 | 5,790 | 5,790 | ±0 | ±0% | 2,500 |
| 2017/12/26 | 5,780 | 5,790 | 5,780 | 5,790 | +10 | +0.2% | 2,000 |
| 2017/12/25 | 5,720 | 5,780 | 5,720 | 5,780 | +30 | +0.5% | 700 |
| 2017/12/22 | 5,700 | 5,750 | 5,700 | 5,750 | +60 | +1.1% | 2,100 |
| 2017/12/21 | 5,700 | 5,700 | 5,620 | 5,690 | +20 | +0.4% | 3,700 |
| 2017/12/20 | 5,720 | 5,720 | 5,670 | 5,670 | +20 | +0.4% | 1,100 |
| 2017/12/19 | 5,760 | 5,760 | 5,650 | 5,650 | -120 | -2.1% | 2,500 |
| 2017/12/18 | 5,750 | 5,790 | 5,750 | 5,770 | +20 | +0.3% | 2,000 |
| 2017/12/15 | 5,720 | 5,750 | 5,720 | 5,750 | +60 | +1.1% | 1,400 |
| 2017/12/14 | 5,700 | 5,700 | 5,610 | 5,690 | -70 | -1.2% | 2,200 |
| 2017/12/13 | 5,620 | 5,760 | 5,620 | 5,760 | +140 | +2.5% | 3,600 |
| 2017/12/12 | 5,650 | 5,650 | 5,590 | 5,620 | +10 | +0.2% | 4,700 |
| 2017/12/11 | 5,610 | 5,610 | 5,570 | 5,610 | +10 | +0.2% | 1,500 |
| 2017/12/08 | 5,610 | 5,630 | 5,600 | 5,600 | -10 | -0.2% | 3,400 |
| 2017/12/07 | 5,600 | 5,610 | 5,600 | 5,610 | -10 | -0.2% | 600 |
1651～
1700
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
