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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 4,815 | 4,815 | 4,780 | 4,785 | +15 | +0.3% | 1,200 |
| 2024/01/15 | 4,810 | 4,830 | 4,765 | 4,770 | -30 | -0.6% | 7,100 |
| 2024/01/12 | 4,750 | 4,800 | 4,750 | 4,800 | ±0 | ±0% | 7,600 |
| 2024/01/11 | 4,800 | 4,800 | 4,770 | 4,800 | ±0 | ±0% | 5,200 |
| 2024/01/10 | 4,800 | 4,800 | 4,770 | 4,800 | +10 | +0.2% | 1,100 |
| 2024/01/09 | 4,770 | 4,795 | 4,750 | 4,790 | +40 | +0.8% | 4,500 |
| 2024/01/05 | 4,770 | 4,770 | 4,750 | 4,750 | +5 | +0.1% | 2,500 |
| 2024/01/04 | 4,720 | 4,750 | 4,720 | 4,745 | +25 | +0.5% | 4,300 |
| 2023/12/29 | 4,715 | 4,735 | 4,715 | 4,720 | +10 | +0.2% | 5,200 |
| 2023/12/28 | 4,700 | 4,715 | 4,700 | 4,710 | +10 | +0.2% | 1,600 |
| 2023/12/27 | 4,695 | 4,710 | 4,675 | 4,700 | +20 | +0.4% | 4,700 |
| 2023/12/26 | 4,670 | 4,700 | 4,655 | 4,680 | +10 | +0.2% | 4,100 |
| 2023/12/25 | 4,675 | 4,685 | 4,650 | 4,670 | -5 | -0.1% | 8,400 |
| 2023/12/22 | 4,690 | 4,700 | 4,675 | 4,675 | -20 | -0.4% | 5,700 |
| 2023/12/21 | 4,680 | 4,695 | 4,665 | 4,695 | +15 | +0.3% | 8,300 |
| 2023/12/20 | 4,680 | 4,685 | 4,680 | 4,680 | ±0 | ±0% | 800 |
| 2023/12/19 | 4,680 | 4,720 | 4,680 | 4,680 | ±0 | ±0% | 4,800 |
| 2023/12/18 | 4,705 | 4,705 | 4,680 | 4,680 | -25 | -0.5% | 4,600 |
| 2023/12/15 | 4,695 | 4,705 | 4,685 | 4,705 | +20 | +0.4% | 2,100 |
| 2023/12/14 | 4,695 | 4,700 | 4,680 | 4,685 | -10 | -0.2% | 12,600 |
| 2023/12/13 | 4,700 | 4,705 | 4,695 | 4,695 | ±0 | ±0% | 5,000 |
| 2023/12/12 | 4,700 | 4,705 | 4,695 | 4,695 | -5 | -0.1% | 5,000 |
| 2023/12/11 | 4,705 | 4,710 | 4,700 | 4,700 | ±0 | ±0% | 3,700 |
| 2023/12/08 | 4,700 | 4,705 | 4,695 | 4,700 | ±0 | ±0% | 2,600 |
| 2023/12/07 | 4,705 | 4,705 | 4,700 | 4,700 | -5 | -0.1% | 400 |
| 2023/12/06 | 4,695 | 4,705 | 4,695 | 4,705 | +10 | +0.2% | 1,300 |
| 2023/12/05 | 4,700 | 4,710 | 4,695 | 4,695 | -10 | -0.2% | 1,600 |
| 2023/12/04 | 4,710 | 4,710 | 4,690 | 4,705 | -5 | -0.1% | 8,300 |
| 2023/12/01 | 4,710 | 4,710 | 4,700 | 4,710 | - | - | 1,900 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 4,720 | 4,720 | 4,700 | 4,700 | -10 | -0.2% | 6,500 |
| 2023/11/28 | 4,705 | 4,720 | 4,705 | 4,710 | +10 | +0.2% | 1,400 |
| 2023/11/27 | 4,715 | 4,715 | 4,700 | 4,700 | -10 | -0.2% | 4,700 |
| 2023/11/24 | 4,705 | 4,710 | 4,705 | 4,710 | +5 | +0.1% | 800 |
| 2023/11/22 | 4,705 | 4,710 | 4,705 | 4,705 | ±0 | ±0% | 1,200 |
| 2023/11/21 | 4,710 | 4,710 | 4,700 | 4,705 | +5 | +0.1% | 1,700 |
| 2023/11/20 | 4,710 | 4,710 | 4,700 | 4,700 | -5 | -0.1% | 2,100 |
| 2023/11/17 | 4,710 | 4,715 | 4,700 | 4,705 | -5 | -0.1% | 2,700 |
| 2023/11/16 | 4,710 | 4,710 | 4,705 | 4,710 | +10 | +0.2% | 300 |
| 2023/11/15 | 4,715 | 4,715 | 4,700 | 4,700 | -15 | -0.3% | 8,100 |
| 2023/11/14 | 4,710 | 4,715 | 4,705 | 4,715 | +5 | +0.1% | 1,900 |
| 2023/11/13 | 4,720 | 4,725 | 4,705 | 4,710 | -10 | -0.2% | 4,200 |
| 2023/11/10 | 4,715 | 4,720 | 4,710 | 4,720 | ±0 | ±0% | 800 |
| 2023/11/09 | 4,730 | 4,730 | 4,705 | 4,720 | -10 | -0.2% | 6,900 |
| 2023/11/08 | 4,715 | 4,730 | 4,715 | 4,730 | +20 | +0.4% | 4,900 |
| 2023/11/07 | 4,730 | 4,730 | 4,710 | 4,710 | -15 | -0.3% | 4,300 |
| 2023/11/06 | 4,740 | 4,745 | 4,720 | 4,725 | -20 | -0.4% | 2,000 |
| 2023/11/02 | 4,735 | 4,775 | 4,720 | 4,745 | +30 | +0.6% | 2,300 |
| 2023/11/01 | 4,725 | 4,745 | 4,710 | 4,715 | -5 | -0.1% | 5,500 |
| 2023/10/31 | 4,725 | 4,730 | 4,720 | 4,720 | -5 | -0.1% | 1,600 |
301～
350
件表示中 / 3675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 | 443,500円 | -2.4% | -47.7% | 0.11% | 671.97倍 | 5.09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 |
| 弁護士コム | 244,500円 | +23.6% | +0.4% | 0.00% | 58.13倍 | 11.83倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| ＪＰＨＤ | 62,200円 | +8.2% | +27.0% | 1.93% | 13.60倍 | 3.05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 |
| ミダックＨＤ | 193,000円 | +12.0% | +28.0% | 0.73% | 19.22倍 | 3.89倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ナガセ | 176,000円 | +6.5% | +5.9% | 5.68% | 17.98倍 | 1.74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
