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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 3,330 | 3,400 | 3,330 | 3,400 | +90 | +2.7% | 3,000 |
| 2011/03/16 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 2,000 |
| 2011/03/15 | 3,410 | 3,410 | 3,310 | 3,310 | -100 | -2.9% | 11,000 |
| 2011/03/14 | 3,495 | 3,495 | 3,405 | 3,410 | - | - | 3,000 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,000 |
| 2011/03/09 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 1,000 |
| 2011/03/08 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 1,000 |
| 2011/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/03 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 1,000 |
| 2011/03/02 | 3,565 | 3,565 | 3,495 | 3,495 | - | - | 2,000 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 3,495 | 3,495 | 3,495 | 3,495 | -5 | -0.1% | 1,000 |
| 2011/02/25 | 3,500 | 3,500 | 3,500 | 3,500 | -50 | -1.4% | 2,000 |
| 2011/02/24 | 3,555 | 3,555 | 3,550 | 3,550 | -80 | -2.2% | 2,000 |
| 2011/02/23 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 1,000 |
| 2011/02/22 | 3,620 | 3,630 | 3,620 | 3,630 | +30 | +0.8% | 2,000 |
| 2011/02/21 | 3,565 | 3,600 | 3,565 | 3,600 | +35 | +1% | 2,000 |
| 2011/02/18 | 3,600 | 3,600 | 3,565 | 3,565 | -65 | -1.8% | 2,000 |
| 2011/02/17 | 3,630 | 3,630 | 3,630 | 3,630 | - | - | 1,000 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 3,600 | 3,600 | 3,600 | 3,600 | -45 | -1.2% | 2,000 |
| 2011/02/14 | 3,645 | 3,645 | 3,645 | 3,645 | +75 | +2.1% | 1,000 |
| 2011/02/10 | 3,500 | 3,570 | 3,500 | 3,570 | +95 | +2.7% | 4,000 |
| 2011/02/09 | 3,475 | 3,475 | 3,475 | 3,475 | +25 | +0.7% | 2,000 |
| 2011/02/08 | 3,455 | 3,455 | 3,430 | 3,450 | +20 | +0.6% | 3,000 |
| 2011/02/07 | 3,500 | 3,500 | 3,430 | 3,430 | -5 | -0.1% | 3,000 |
| 2011/02/04 | 3,435 | 3,435 | 3,435 | 3,435 | -55 | -1.6% | 1,000 |
| 2011/02/03 | 3,440 | 3,490 | 3,440 | 3,490 | +40 | +1.2% | 3,000 |
| 2011/02/02 | 3,400 | 3,480 | 3,400 | 3,450 | - | - | 6,000 |
| 2011/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/31 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 1,000 |
| 2011/01/28 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 1,000 |
| 2011/01/27 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 2,000 |
| 2011/01/26 | 3,365 | 3,390 | 3,365 | 3,390 | +15 | +0.4% | 3,000 |
| 2011/01/25 | 3,360 | 3,375 | 3,360 | 3,375 | +15 | +0.4% | 2,000 |
| 2011/01/24 | 3,360 | 3,360 | 3,360 | 3,360 | - | - | 2,000 |
| 2011/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/20 | 3,390 | 3,390 | 3,390 | 3,390 | +30 | +0.9% | 1,000 |
| 2011/01/19 | 3,380 | 3,430 | 3,355 | 3,360 | ±0 | ±0% | 7,000 |
| 2011/01/18 | 3,350 | 3,360 | 3,350 | 3,360 | -20 | -0.6% | 2,000 |
| 2011/01/17 | 3,380 | 3,380 | 3,380 | 3,380 | -20 | -0.6% | 1,000 |
| 2011/01/14 | 3,410 | 3,410 | 3,400 | 3,400 | -25 | -0.7% | 3,000 |
| 2011/01/13 | 3,450 | 3,450 | 3,425 | 3,425 | -25 | -0.7% | 4,000 |
| 2011/01/12 | 3,455 | 3,455 | 3,450 | 3,450 | -20 | -0.6% | 2,000 |
| 2011/01/11 | 3,460 | 3,470 | 3,460 | 3,470 | ±0 | ±0% | 2,000 |
| 2011/01/07 | 3,470 | 3,470 | 3,470 | 3,470 | -10 | -0.3% | 1,000 |
| 2011/01/06 | 3,515 | 3,515 | 3,480 | 3,480 | -40 | -1.1% | 2,000 |
| 2011/01/05 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 1,000 |
3351～
3400
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
