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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 3,540 | 3,550 | 3,540 | 3,550 | +5 | +0.1% | 2,000 |
| 2010/09/29 | 3,555 | 3,580 | 3,545 | 3,545 | -40 | -1.1% | 5,000 |
| 2010/09/28 | 3,560 | 3,585 | 3,560 | 3,585 | +15 | +0.4% | 2,000 |
| 2010/09/27 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 1,000 |
| 2010/09/24 | 3,575 | 3,575 | 3,570 | 3,570 | -25 | -0.7% | 3,000 |
| 2010/09/22 | 3,560 | 3,595 | 3,560 | 3,595 | - | - | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 3,580 | 3,580 | 3,580 | 3,580 | -15 | -0.4% | 3,000 |
| 2010/09/16 | 3,595 | 3,595 | 3,595 | 3,595 | -5 | -0.1% | 1,000 |
| 2010/09/15 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 3,000 |
| 2010/09/14 | 3,630 | 3,630 | 3,605 | 3,605 | -15 | -0.4% | 2,000 |
| 2010/09/13 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 1,000 |
| 2010/09/10 | 3,605 | 3,625 | 3,605 | 3,625 | - | - | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 3,650 | 3,650 | 3,600 | 3,600 | -80 | -2.2% | 2,000 |
| 2010/09/06 | 3,695 | 3,695 | 3,680 | 3,680 | +85 | +2.4% | 2,000 |
| 2010/09/03 | 3,610 | 3,610 | 3,595 | 3,595 | -15 | -0.4% | 3,000 |
| 2010/09/02 | 3,610 | 3,610 | 3,610 | 3,610 | +15 | +0.4% | 2,000 |
| 2010/09/01 | 3,525 | 3,595 | 3,525 | 3,595 | +70 | +2% | 6,000 |
| 2010/08/31 | 3,540 | 3,560 | 3,525 | 3,525 | -35 | -1% | 5,000 |
| 2010/08/30 | 3,625 | 3,625 | 3,560 | 3,560 | -70 | -1.9% | 3,000 |
| 2010/08/27 | 3,510 | 3,630 | 3,500 | 3,630 | -20 | -0.5% | 11,000 |
| 2010/08/26 | 3,605 | 3,650 | 3,605 | 3,650 | +45 | +1.2% | 2,000 |
| 2010/08/25 | 3,685 | 3,685 | 3,580 | 3,605 | -70 | -1.9% | 5,000 |
| 2010/08/24 | 3,675 | 3,675 | 3,675 | 3,675 | -25 | -0.7% | 1,000 |
| 2010/08/23 | 3,630 | 3,700 | 3,605 | 3,700 | +70 | +1.9% | 6,000 |
| 2010/08/20 | 3,630 | 3,630 | 3,630 | 3,630 | +30 | +0.8% | 1,000 |
| 2010/08/19 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2010/08/18 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 2,000 |
| 2010/08/17 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 2,000 |
| 2010/08/12 | 3,540 | 3,540 | 3,540 | 3,540 | -20 | -0.6% | 1,000 |
| 2010/08/11 | 3,535 | 3,640 | 3,535 | 3,560 | +15 | +0.4% | 6,000 |
| 2010/08/10 | 3,545 | 3,545 | 3,545 | 3,545 | -10 | -0.3% | 2,000 |
| 2010/08/09 | 3,555 | 3,555 | 3,555 | 3,555 | ±0 | ±0% | 1,000 |
| 2010/08/06 | 3,555 | 3,555 | 3,555 | 3,555 | -15 | -0.4% | 1,000 |
| 2010/08/05 | 3,560 | 3,630 | 3,560 | 3,570 | +10 | +0.3% | 19,000 |
| 2010/08/04 | 3,600 | 3,600 | 3,560 | 3,560 | -50 | -1.4% | 3,000 |
| 2010/08/03 | 3,645 | 3,645 | 3,555 | 3,610 | -35 | -1% | 4,000 |
| 2010/08/02 | 3,645 | 3,645 | 3,645 | 3,645 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 3,545 | 3,600 | 3,545 | 3,600 | - | - | 4,000 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 3,575 | 3,575 | 3,545 | 3,545 | -30 | -0.8% | 4,000 |
| 2010/07/23 | 3,590 | 3,590 | 3,575 | 3,575 | -15 | -0.4% | 4,000 |
| 2010/07/22 | 3,630 | 3,630 | 3,590 | 3,590 | - | - | 2,000 |
3551～
3600
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
