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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,550 | 5,550 | 5,540 | 5,550 | +20 | +0.4% | 800 |
| 2017/09/21 | 5,560 | 5,560 | 5,510 | 5,530 | -30 | -0.5% | 3,400 |
| 2017/09/20 | 5,650 | 5,650 | 5,560 | 5,560 | -50 | -0.9% | 1,900 |
| 2017/09/19 | 5,600 | 5,660 | 5,600 | 5,610 | +50 | +0.9% | 900 |
| 2017/09/15 | 5,500 | 5,560 | 5,500 | 5,560 | +60 | +1.1% | 600 |
| 2017/09/14 | 5,490 | 5,540 | 5,470 | 5,500 | -30 | -0.5% | 1,100 |
| 2017/09/13 | 5,490 | 5,600 | 5,460 | 5,530 | +70 | +1.3% | 2,400 |
| 2017/09/12 | 5,520 | 5,520 | 5,450 | 5,460 | -10 | -0.2% | 2,700 |
| 2017/09/11 | 5,480 | 5,480 | 5,440 | 5,470 | +30 | +0.6% | 2,800 |
| 2017/09/08 | 5,440 | 5,470 | 5,440 | 5,440 | -30 | -0.5% | 3,600 |
| 2017/09/07 | 5,470 | 5,470 | 5,470 | 5,470 | +40 | +0.7% | 1,000 |
| 2017/09/06 | 5,440 | 5,450 | 5,420 | 5,430 | -20 | -0.4% | 1,500 |
| 2017/09/05 | 5,510 | 5,510 | 5,450 | 5,450 | -60 | -1.1% | 6,100 |
| 2017/09/04 | 5,570 | 5,570 | 5,500 | 5,510 | -40 | -0.7% | 5,900 |
| 2017/09/01 | 5,520 | 5,590 | 5,520 | 5,550 | +40 | +0.7% | 6,500 |
| 2017/08/31 | 5,570 | 5,590 | 5,510 | 5,510 | +20 | +0.4% | 5,000 |
| 2017/08/30 | 5,440 | 5,490 | 5,430 | 5,490 | +50 | +0.9% | 5,000 |
| 2017/08/29 | 5,500 | 5,500 | 5,350 | 5,440 | -260 | -4.6% | 10,000 |
| 2017/08/28 | 5,780 | 5,790 | 5,700 | 5,700 | -20 | -0.3% | 14,000 |
| 2017/08/25 | 5,790 | 5,820 | 5,700 | 5,720 | +30 | +0.5% | 6,000 |
| 2017/08/24 | 5,700 | 5,700 | 5,690 | 5,690 | -10 | -0.2% | 3,000 |
| 2017/08/23 | 5,770 | 5,770 | 5,700 | 5,700 | -100 | -1.7% | 2,000 |
| 2017/08/22 | 5,890 | 5,900 | 5,800 | 5,800 | ±0 | ±0% | 7,000 |
| 2017/08/21 | 5,800 | 5,800 | 5,800 | 5,800 | ±0 | ±0% | 3,000 |
| 2017/08/18 | 5,810 | 5,820 | 5,800 | 5,800 | -10 | -0.2% | 3,000 |
| 2017/08/17 | 5,900 | 5,900 | 5,810 | 5,810 | -90 | -1.5% | 6,000 |
| 2017/08/16 | 5,900 | 5,900 | 5,900 | 5,900 | +100 | +1.7% | 1,000 |
| 2017/08/15 | 5,890 | 5,890 | 5,800 | 5,800 | -60 | -1% | 4,000 |
| 2017/08/14 | 5,860 | 5,860 | 5,860 | 5,860 | -30 | -0.5% | 1,000 |
| 2017/08/10 | 5,800 | 5,890 | 5,800 | 5,890 | +110 | +1.9% | 2,000 |
| 2017/08/09 | 5,890 | 5,890 | 5,780 | 5,780 | -70 | -1.2% | 6,000 |
| 2017/08/08 | 5,850 | 5,890 | 5,850 | 5,850 | +100 | +1.7% | 3,000 |
| 2017/08/07 | 5,830 | 5,830 | 5,750 | 5,750 | -20 | -0.3% | 2,000 |
| 2017/08/04 | 5,690 | 5,770 | 5,690 | 5,770 | +100 | +1.8% | 2,000 |
| 2017/08/03 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 2,000 |
| 2017/08/02 | 5,970 | 5,970 | 5,670 | 5,670 | +70 | +1.3% | 6,000 |
| 2017/08/01 | 5,540 | 5,600 | 5,540 | 5,600 | ±0 | ±0% | 3,000 |
| 2017/07/31 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 2,000 |
| 2017/07/28 | 5,510 | 5,600 | 5,510 | 5,600 | +110 | +2% | 6,000 |
| 2017/07/27 | 5,480 | 5,490 | 5,480 | 5,490 | +10 | +0.2% | 3,000 |
| 2017/07/26 | 5,470 | 5,480 | 5,470 | 5,480 | +40 | +0.7% | 3,000 |
| 2017/07/25 | 5,450 | 5,450 | 5,440 | 5,440 | ±0 | ±0% | 4,000 |
| 2017/07/24 | 5,480 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 2,000 |
| 2017/07/21 | 5,420 | 5,480 | 5,420 | 5,480 | +70 | +1.3% | 4,000 |
| 2017/07/20 | 5,460 | 5,470 | 5,410 | 5,410 | -40 | -0.7% | 3,000 |
| 2017/07/19 | 5,450 | 5,450 | 5,450 | 5,450 | - | - | 1,000 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 5,440 | 5,440 | 5,440 | 5,440 | ±0 | ±0% | 1,000 |
| 2017/07/13 | 5,440 | 5,440 | 5,440 | 5,440 | - | - | 1,000 |
| 2017/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
