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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 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 |
| 2011/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3551～
3600
件表示中 / 3766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 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06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 |
| ナガセ | 197,000円 | +17.2% | +64.3% | 5.08% | 13.59倍 | 1.66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」 |
| ＳＢＩＧアセット | 66,600円 | +8.1% | +17.0% | 3.38% | 33.19倍 | 3.92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 |
| ＮＪＳ | 562,000円 | +10.7% | -1.3% | 1.78% | 24.89倍 | 1.86倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ｉｓｐａｃｅ | 52,400円 | +30.7% | - | 0.00% | - | 8.04倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
