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 |
|---|---|---|---|---|---|---|---|
| 2011/08/03 | 3,780 | 3,780 | 3,770 | 3,770 | -10 | -0.3% | 2,000 |
| 2011/08/02 | 3,795 | 3,795 | 3,780 | 3,780 | -10 | -0.3% | 2,000 |
| 2011/08/01 | 3,760 | 3,820 | 3,760 | 3,790 | ±0 | ±0% | 6,000 |
| 2011/07/29 | 3,825 | 3,825 | 3,775 | 3,790 | -40 | -1% | 6,000 |
| 2011/07/28 | 3,830 | 3,830 | 3,830 | 3,830 | +70 | +1.9% | 1,000 |
| 2011/07/27 | 3,770 | 3,770 | 3,760 | 3,760 | -15 | -0.4% | 2,000 |
| 2011/07/26 | 3,770 | 3,775 | 3,770 | 3,775 | +5 | +0.1% | 4,000 |
| 2011/07/25 | 3,835 | 3,835 | 3,770 | 3,770 | -135 | -3.5% | 4,000 |
| 2011/07/22 | 3,790 | 3,905 | 3,755 | 3,905 | +110 | +2.9% | 10,000 |
| 2011/07/21 | 3,800 | 3,800 | 3,775 | 3,795 | -50 | -1.3% | 4,000 |
| 2011/07/20 | 3,845 | 3,915 | 3,845 | 3,845 | -70 | -1.8% | 3,000 |
| 2011/07/19 | 3,720 | 3,915 | 3,650 | 3,915 | +125 | +3.3% | 6,000 |
| 2011/07/15 | 3,710 | 3,850 | 3,710 | 3,790 | +50 | +1.3% | 4,000 |
| 2011/07/14 | 3,870 | 3,870 | 3,680 | 3,740 | -140 | -3.6% | 7,000 |
| 2011/07/13 | 3,940 | 3,940 | 3,880 | 3,880 | -190 | -4.7% | 5,000 |
| 2011/07/12 | 4,080 | 4,080 | 4,070 | 4,070 | - | - | 2,000 |
| 2011/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/08 | 4,180 | 4,200 | 4,180 | 4,200 | +20 | +0.5% | 2,000 |
| 2011/07/07 | 4,100 | 4,180 | 4,100 | 4,180 | +90 | +2.2% | 4,000 |
| 2011/07/06 | 4,090 | 4,090 | 4,090 | 4,090 | -10 | -0.2% | 1,000 |
| 2011/07/05 | 4,000 | 4,140 | 4,000 | 4,100 | +100 | +2.5% | 5,000 |
| 2011/07/04 | 4,100 | 4,100 | 3,890 | 4,000 | -100 | -2.4% | 5,000 |
| 2011/07/01 | 3,995 | 4,100 | 3,995 | 4,100 | +105 | +2.6% | 10,000 |
| 2011/06/30 | 3,990 | 3,995 | 3,990 | 3,995 | +5 | +0.1% | 3,000 |
| 2011/06/29 | 3,870 | 3,990 | 3,870 | 3,990 | +120 | +3.1% | 4,000 |
| 2011/06/28 | 3,870 | 3,870 | 3,870 | 3,870 | +70 | +1.8% | 1,000 |
| 2011/06/27 | 3,850 | 3,850 | 3,800 | 3,800 | - | - | 3,000 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/22 | 3,980 | 3,980 | 3,815 | 3,885 | -95 | -2.4% | 4,000 |
| 2011/06/21 | 3,865 | 3,980 | 3,865 | 3,980 | +245 | +6.6% | 2,000 |
| 2011/06/20 | 3,735 | 3,735 | 3,735 | 3,735 | -265 | -6.6% | 1,000 |
| 2011/06/17 | 3,900 | 4,000 | 3,900 | 4,000 | +130 | +3.4% | 4,000 |
| 2011/06/16 | 3,800 | 3,870 | 3,800 | 3,870 | +70 | +1.8% | 2,000 |
| 2011/06/15 | 3,565 | 3,800 | 3,565 | 3,800 | +235 | +6.6% | 6,000 |
| 2011/06/14 | 3,980 | 3,980 | 3,565 | 3,565 | -435 | -10.9% | 5,000 |
| 2011/06/13 | 3,500 | 4,000 | 3,500 | 4,000 | - | - | 4,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 1,000 |
| 2011/06/07 | 3,475 | 3,475 | 3,465 | 3,465 | -35 | -1% | 2,000 |
| 2011/06/06 | 3,545 | 3,545 | 3,475 | 3,500 | -45 | -1.3% | 5,000 |
| 2011/06/03 | 3,455 | 3,545 | 3,455 | 3,545 | -5 | -0.1% | 2,000 |
| 2011/06/02 | 3,540 | 3,550 | 3,540 | 3,550 | +70 | +2% | 2,000 |
| 2011/06/01 | 3,480 | 3,480 | 3,480 | 3,480 | +10 | +0.3% | 1,000 |
| 2011/05/31 | 3,470 | 3,470 | 3,470 | 3,470 | -5 | -0.1% | 1,000 |
| 2011/05/30 | 3,545 | 3,545 | 3,475 | 3,475 | -5 | -0.1% | 2,000 |
| 2011/05/27 | 3,480 | 3,480 | 3,480 | 3,480 | - | - | 1,000 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 3,470 | 3,470 | 3,470 | 3,470 | - | - | 1,000 |
3351～
3400
件表示中 / 3679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 | 449,500円 | -2.4% | -47.7% | - | 681.06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 | 64,200円 | +8.2% | +27.0% | 1.87% | 14.04倍 | 3.15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 |
| ナガセ | 181,300円 | +6.5% | +5.9% | - | 18.52倍 | 2.00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」 |
| ストライク | 282,600円 | +23.0% | +24.1% | - | 9.64倍 | 2.94倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＬＩＮＫ＆Ｍ | 48,800円 | +10.0% | +13.7% | 3.20% | 13.40倍 | 4.60倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
