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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,680 | 4,695 | 4,665 | 4,670 | -5 | -0.1% | 2,700 |
| 2024/08/20 | 4,695 | 4,695 | 4,655 | 4,675 | -30 | -0.6% | 4,300 |
| 2024/08/19 | 4,670 | 4,705 | 4,670 | 4,705 | +15 | +0.3% | 1,700 |
| 2024/08/16 | 4,705 | 4,705 | 4,670 | 4,690 | -10 | -0.2% | 2,300 |
| 2024/08/15 | 4,710 | 4,710 | 4,680 | 4,700 | -10 | -0.2% | 2,500 |
| 2024/08/14 | 4,690 | 4,710 | 4,670 | 4,710 | +35 | +0.7% | 3,400 |
| 2024/08/13 | 4,685 | 4,700 | 4,660 | 4,675 | +15 | +0.3% | 2,200 |
| 2024/08/09 | 4,670 | 4,700 | 4,660 | 4,660 | -15 | -0.3% | 4,900 |
| 2024/08/08 | 4,655 | 4,675 | 4,655 | 4,675 | +20 | +0.4% | 800 |
| 2024/08/07 | 4,675 | 4,715 | 4,655 | 4,655 | -20 | -0.4% | 3,100 |
| 2024/08/06 | 4,605 | 4,680 | 4,605 | 4,675 | +75 | +1.6% | 3,800 |
| 2024/08/05 | 4,675 | 4,685 | 4,600 | 4,600 | -85 | -1.8% | 11,300 |
| 2024/08/02 | 4,690 | 4,695 | 4,675 | 4,685 | -5 | -0.1% | 3,600 |
| 2024/08/01 | 4,705 | 4,705 | 4,690 | 4,690 | -20 | -0.4% | 7,200 |
| 2024/07/31 | 4,700 | 4,710 | 4,700 | 4,710 | +5 | +0.1% | 800 |
| 2024/07/30 | 4,705 | 4,705 | 4,695 | 4,705 | -10 | -0.2% | 5,500 |
| 2024/07/29 | 4,705 | 4,715 | 4,705 | 4,715 | +10 | +0.2% | 1,900 |
| 2024/07/26 | 4,705 | 4,710 | 4,700 | 4,705 | -5 | -0.1% | 1,600 |
| 2024/07/25 | 4,700 | 4,715 | 4,700 | 4,710 | +10 | +0.2% | 4,700 |
| 2024/07/24 | 4,710 | 4,710 | 4,700 | 4,700 | -15 | -0.3% | 2,700 |
| 2024/07/23 | 4,720 | 4,720 | 4,705 | 4,715 | ±0 | ±0% | 3,300 |
| 2024/07/22 | 4,715 | 4,715 | 4,715 | 4,715 | +5 | +0.1% | 100 |
| 2024/07/19 | 4,705 | 4,715 | 4,700 | 4,710 | -5 | -0.1% | 3,500 |
| 2024/07/18 | 4,715 | 4,715 | 4,700 | 4,715 | -10 | -0.2% | 4,900 |
| 2024/07/17 | 4,725 | 4,725 | 4,725 | 4,725 | ±0 | ±0% | 400 |
| 2024/07/16 | 4,755 | 4,755 | 4,715 | 4,725 | -50 | -1% | 1,300 |
| 2024/07/12 | 4,720 | 4,775 | 4,715 | 4,775 | +40 | +0.8% | 4,800 |
| 2024/07/11 | 4,715 | 4,770 | 4,715 | 4,735 | +20 | +0.4% | 3,300 |
| 2024/07/10 | 4,745 | 4,755 | 4,710 | 4,715 | -5 | -0.1% | 1,700 |
| 2024/07/09 | 4,725 | 4,750 | 4,710 | 4,720 | +20 | +0.4% | 1,400 |
| 2024/07/08 | 4,740 | 4,740 | 4,700 | 4,700 | -25 | -0.5% | 4,100 |
| 2024/07/05 | 4,740 | 4,745 | 4,725 | 4,725 | -15 | -0.3% | 3,800 |
| 2024/07/04 | 4,745 | 4,745 | 4,735 | 4,740 | +15 | +0.3% | 700 |
| 2024/07/03 | 4,725 | 4,745 | 4,720 | 4,725 | ±0 | ±0% | 3,200 |
| 2024/07/02 | 4,720 | 4,730 | 4,705 | 4,725 | +5 | +0.1% | 4,000 |
| 2024/07/01 | 4,715 | 4,745 | 4,715 | 4,720 | +10 | +0.2% | 1,500 |
| 2024/06/28 | 4,710 | 4,710 | 4,700 | 4,710 | -5 | -0.1% | 1,900 |
| 2024/06/27 | 4,715 | 4,720 | 4,710 | 4,715 | ±0 | ±0% | 2,800 |
| 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 |
151～
200
件表示中 / 3673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 |
| ＳＢＩＧアセット | 61,800円 | +13.5% | +3.6% | 3.56% | 34.64倍 | 3.55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 |
| グロービンク | 191,800円 | +82.3% | +478.6% | 0.00% | 39.33倍 | 11.31倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| 新日科学 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49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 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03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 |
市場注目の銘柄
チャート関連のコラム
