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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 3,390 | 3,490 | 3,375 | 3,490 | +65 | +1.9% | 8,000 |
| 2010/12/29 | 3,425 | 3,430 | 3,425 | 3,425 | +35 | +1% | 3,000 |
| 2010/12/28 | 3,385 | 3,440 | 3,365 | 3,390 | +60 | +1.8% | 11,000 |
| 2010/12/27 | 3,390 | 3,430 | 3,330 | 3,330 | -60 | -1.8% | 24,000 |
| 2010/12/24 | 3,435 | 3,435 | 3,390 | 3,390 | -15 | -0.4% | 10,000 |
| 2010/12/22 | 3,400 | 3,420 | 3,400 | 3,405 | +10 | +0.3% | 10,000 |
| 2010/12/21 | 3,420 | 3,425 | 3,395 | 3,395 | -25 | -0.7% | 11,000 |
| 2010/12/20 | 3,440 | 3,440 | 3,405 | 3,420 | ±0 | ±0% | 8,000 |
| 2010/12/17 | 3,420 | 3,450 | 3,420 | 3,420 | ±0 | ±0% | 4,000 |
| 2010/12/16 | 3,450 | 3,455 | 3,415 | 3,420 | -40 | -1.2% | 12,000 |
| 2010/12/15 | 3,455 | 3,500 | 3,455 | 3,460 | +5 | +0.1% | 6,000 |
| 2010/12/14 | 3,485 | 3,500 | 3,455 | 3,455 | -65 | -1.8% | 5,000 |
| 2010/12/13 | 3,395 | 3,520 | 3,395 | 3,520 | -15 | -0.4% | 3,000 |
| 2010/12/10 | 3,365 | 3,535 | 3,360 | 3,535 | +150 | +4.4% | 19,000 |
| 2010/12/09 | 3,350 | 3,425 | 3,350 | 3,385 | +35 | +1% | 12,000 |
| 2010/12/08 | 3,350 | 3,400 | 3,350 | 3,350 | -5 | -0.1% | 10,000 |
| 2010/12/07 | 3,410 | 3,415 | 3,355 | 3,355 | -55 | -1.6% | 9,000 |
| 2010/12/06 | 3,445 | 3,445 | 3,410 | 3,410 | -55 | -1.6% | 5,000 |
| 2010/12/03 | 3,485 | 3,485 | 3,465 | 3,465 | -35 | -1% | 4,000 |
| 2010/12/02 | 3,500 | 3,500 | 3,500 | 3,500 | +40 | +1.2% | 1,000 |
| 2010/12/01 | 3,480 | 3,490 | 3,460 | 3,460 | - | - | 8,000 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 3,480 | 3,480 | 3,480 | 3,480 | +20 | +0.6% | 2,000 |
| 2010/11/25 | 3,480 | 3,480 | 3,460 | 3,460 | -10 | -0.3% | 2,000 |
| 2010/11/24 | 3,500 | 3,500 | 3,470 | 3,470 | -40 | -1.1% | 10,000 |
| 2010/11/22 | 3,530 | 3,530 | 3,510 | 3,510 | - | - | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 3,520 | 3,520 | 3,515 | 3,515 | +25 | +0.7% | 2,000 |
| 2010/11/17 | 3,505 | 3,505 | 3,490 | 3,490 | -15 | -0.4% | 6,000 |
| 2010/11/16 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 3,000 |
| 2010/11/15 | 3,500 | 3,500 | 3,500 | 3,500 | +10 | +0.3% | 1,000 |
| 2010/11/12 | 3,535 | 3,535 | 3,490 | 3,490 | +5 | +0.1% | 3,000 |
| 2010/11/11 | 3,510 | 3,550 | 3,485 | 3,485 | -25 | -0.7% | 6,000 |
| 2010/11/10 | 3,515 | 3,515 | 3,510 | 3,510 | - | - | 4,000 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 1,000 |
| 2010/11/04 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 1,000 |
| 2010/11/02 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 3,555 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 4,000 |
| 2010/10/28 | 3,530 | 3,530 | 3,530 | 3,530 | - | - | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 3,555 | 3,555 | 3,555 | 3,555 | +15 | +0.4% | 2,000 |
| 2010/10/22 | 3,550 | 3,550 | 3,540 | 3,540 | - | - | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3585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% | 682.57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 | 3.58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 |
| 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 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.78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」 |
市場注目の銘柄
チャート関連のコラム
