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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 3,560 | 3,560 | 3,560 | 3,560 | -40 | -1.1% | 2,000 |
| 2010/07/16 | 3,535 | 3,600 | 3,535 | 3,600 | +40 | +1.1% | 2,000 |
| 2010/07/15 | 3,560 | 3,560 | 3,560 | 3,560 | +30 | +0.8% | 1,000 |
| 2010/07/14 | 3,550 | 3,550 | 3,530 | 3,530 | +10 | +0.3% | 3,000 |
| 2010/07/13 | 3,520 | 3,520 | 3,520 | 3,520 | -10 | -0.3% | 1,000 |
| 2010/07/12 | 3,535 | 3,535 | 3,530 | 3,530 | -15 | -0.4% | 2,000 |
| 2010/07/09 | 3,550 | 3,550 | 3,545 | 3,545 | -5 | -0.1% | 3,000 |
| 2010/07/08 | 3,600 | 3,600 | 3,550 | 3,550 | -55 | -1.5% | 4,000 |
| 2010/07/07 | 3,605 | 3,605 | 3,605 | 3,605 | - | - | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 3,620 | 3,620 | 3,620 | 3,620 | +45 | +1.3% | 1,000 |
| 2010/07/01 | 3,550 | 3,575 | 3,550 | 3,575 | +15 | +0.4% | 4,000 |
| 2010/06/30 | 3,560 | 3,560 | 3,555 | 3,560 | -10 | -0.3% | 4,000 |
| 2010/06/29 | 3,560 | 3,570 | 3,560 | 3,570 | - | - | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 3,560 | 3,560 | 3,555 | 3,555 | +5 | +0.1% | 2,000 |
| 2010/06/24 | 3,545 | 3,550 | 3,545 | 3,550 | +5 | +0.1% | 2,000 |
| 2010/06/23 | 3,580 | 3,580 | 3,540 | 3,545 | -40 | -1.1% | 4,000 |
| 2010/06/22 | 3,625 | 3,625 | 3,585 | 3,585 | - | - | 2,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 3,620 | 3,620 | 3,585 | 3,585 | -65 | -1.8% | 3,000 |
| 2010/06/17 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 2,000 |
| 2010/06/16 | 3,645 | 3,645 | 3,645 | 3,645 | +80 | +2.2% | 1,000 |
| 2010/06/15 | 3,600 | 3,600 | 3,565 | 3,565 | -25 | -0.7% | 2,000 |
| 2010/06/14 | 3,590 | 3,590 | 3,590 | 3,590 | +55 | +1.6% | 1,000 |
| 2010/06/11 | 3,535 | 3,535 | 3,535 | 3,535 | +5 | +0.1% | 1,000 |
| 2010/06/10 | 3,595 | 3,595 | 3,530 | 3,530 | - | - | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 3,590 | 3,590 | 3,590 | 3,590 | +60 | +1.7% | 1,000 |
| 2010/06/07 | 3,510 | 3,530 | 3,510 | 3,530 | +15 | +0.4% | 2,000 |
| 2010/06/04 | 3,540 | 3,585 | 3,515 | 3,515 | +5 | +0.1% | 3,000 |
| 2010/06/03 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 1,000 |
| 2010/06/02 | 3,560 | 3,560 | 3,510 | 3,510 | ±0 | ±0% | 2,000 |
| 2010/06/01 | 3,550 | 3,550 | 3,510 | 3,510 | - | - | 3,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 3,545 | 3,600 | 3,545 | 3,600 | +100 | +2.9% | 3,000 |
| 2010/05/20 | 3,535 | 3,535 | 3,500 | 3,500 | -80 | -2.2% | 5,000 |
| 2010/05/19 | 3,580 | 3,580 | 3,580 | 3,580 | -10 | -0.3% | 1,000 |
| 2010/05/18 | 3,590 | 3,590 | 3,590 | 3,590 | -10 | -0.3% | 1,000 |
| 2010/05/17 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 3,000 |
| 2010/05/14 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 1,000 |
3601～
3650
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
