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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 4,990 | 4,990 | 4,990 | 4,990 | +40 | +0.8% | 2,000 |
| 2013/01/15 | 4,880 | 4,950 | 4,880 | 4,950 | +70 | +1.4% | 2,000 |
| 2013/01/11 | 4,920 | 4,930 | 4,880 | 4,880 | -20 | -0.4% | 3,000 |
| 2013/01/10 | 4,890 | 4,900 | 4,890 | 4,900 | +60 | +1.2% | 3,000 |
| 2013/01/09 | 4,850 | 4,850 | 4,840 | 4,840 | -10 | -0.2% | 3,000 |
| 2013/01/08 | 4,830 | 4,850 | 4,815 | 4,850 | ±0 | ±0% | 3,000 |
| 2013/01/07 | 4,900 | 4,900 | 4,850 | 4,850 | +20 | +0.4% | 4,000 |
| 2013/01/04 | 4,830 | 4,830 | 4,830 | 4,830 | -20 | -0.4% | 2,000 |
| 2012/12/28 | 4,850 | 4,850 | 4,850 | 4,850 | +50 | +1% | 1,000 |
| 2012/12/27 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 2,000 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/21 | 4,850 | 4,850 | 4,850 | 4,850 | -10 | -0.2% | 1,000 |
| 2012/12/20 | 4,880 | 4,895 | 4,850 | 4,860 | +50 | +1% | 7,000 |
| 2012/12/19 | 4,800 | 4,810 | 4,800 | 4,810 | - | - | 2,000 |
| 2012/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/17 | 4,855 | 4,855 | 4,855 | 4,855 | -45 | -0.9% | 1,000 |
| 2012/12/14 | 4,900 | 4,900 | 4,900 | 4,900 | +80 | +1.7% | 1,000 |
| 2012/12/13 | 4,820 | 4,820 | 4,820 | 4,820 | - | - | 1,000 |
| 2012/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/11 | 4,800 | 4,800 | 4,740 | 4,740 | -60 | -1.3% | 3,000 |
| 2012/12/10 | 4,800 | 4,800 | 4,800 | 4,800 | -50 | -1% | 2,000 |
| 2012/12/07 | 4,770 | 4,850 | 4,770 | 4,850 | - | - | 4,000 |
| 2012/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/05 | 4,770 | 4,770 | 4,770 | 4,770 | -30 | -0.6% | 1,000 |
| 2012/12/04 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2012/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 4,800 | 4,800 | 4,800 | 4,800 | +30 | +0.6% | 1,000 |
| 2012/11/28 | 4,700 | 4,770 | 4,700 | 4,770 | -30 | -0.6% | 2,000 |
| 2012/11/27 | 4,800 | 4,800 | 4,800 | 4,800 | +150 | +3.2% | 1,000 |
| 2012/11/26 | 4,760 | 4,760 | 4,650 | 4,650 | -150 | -3.1% | 5,000 |
| 2012/11/22 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 4,780 | 4,780 | 4,780 | 4,780 | -35 | -0.7% | 1,000 |
| 2012/11/19 | 4,815 | 4,815 | 4,815 | 4,815 | +100 | +2.1% | 1,000 |
| 2012/11/16 | 4,715 | 4,715 | 4,715 | 4,715 | -35 | -0.7% | 1,000 |
| 2012/11/15 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 1,000 |
| 2012/11/14 | 4,755 | 4,755 | 4,750 | 4,750 | -50 | -1% | 2,000 |
| 2012/11/13 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/09 | 4,800 | 4,800 | 4,800 | 4,800 | +100 | +2.1% | 1,000 |
| 2012/11/08 | 4,790 | 4,790 | 4,700 | 4,700 | - | - | 2,000 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 4,790 | 4,790 | 4,790 | 4,790 | +70 | +1.5% | 1,000 |
| 2012/11/05 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 1,000 |
| 2012/11/02 | 4,785 | 4,790 | 4,720 | 4,720 | +70 | +1.5% | 5,000 |
| 2012/11/01 | 4,650 | 4,650 | 4,650 | 4,650 | +50 | +1.1% | 1,000 |
| 2012/10/31 | 4,600 | 4,600 | 4,600 | 4,600 | +70 | +1.5% | 1,000 |
| 2012/10/30 | 4,530 | 4,530 | 4,530 | 4,530 | -70 | -1.5% | 1,000 |
2901～
2950
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
