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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 4,890 | 4,900 | 4,850 | 4,895 | +35 | +0.7% | 4,000 |
| 2023/08/24 | 4,825 | 4,865 | 4,825 | 4,860 | -30 | -0.6% | 2,400 |
| 2023/08/23 | 4,885 | 4,900 | 4,870 | 4,890 | +5 | +0.1% | 2,200 |
| 2023/08/22 | 4,915 | 4,915 | 4,875 | 4,885 | -5 | -0.1% | 2,300 |
| 2023/08/21 | 4,890 | 4,905 | 4,875 | 4,890 | +15 | +0.3% | 2,800 |
| 2023/08/18 | 4,900 | 4,905 | 4,875 | 4,875 | -25 | -0.5% | 1,100 |
| 2023/08/17 | 4,900 | 4,900 | 4,885 | 4,900 | +35 | +0.7% | 700 |
| 2023/08/16 | 4,915 | 4,930 | 4,865 | 4,865 | -65 | -1.3% | 2,700 |
| 2023/08/15 | 4,920 | 4,940 | 4,885 | 4,930 | +50 | +1% | 2,500 |
| 2023/08/14 | 4,895 | 4,920 | 4,860 | 4,880 | +5 | +0.1% | 6,300 |
| 2023/08/10 | 4,880 | 4,890 | 4,870 | 4,875 | +10 | +0.2% | 4,100 |
| 2023/08/09 | 4,850 | 4,870 | 4,850 | 4,865 | +20 | +0.4% | 2,700 |
| 2023/08/08 | 4,850 | 4,870 | 4,845 | 4,845 | -5 | -0.1% | 1,800 |
| 2023/08/07 | 4,840 | 4,855 | 4,840 | 4,850 | +10 | +0.2% | 600 |
| 2023/08/04 | 4,850 | 4,870 | 4,835 | 4,840 | -10 | -0.2% | 2,100 |
| 2023/08/03 | 4,835 | 4,850 | 4,825 | 4,850 | +15 | +0.3% | 2,400 |
| 2023/08/02 | 4,825 | 4,840 | 4,825 | 4,835 | +5 | +0.1% | 900 |
| 2023/08/01 | 4,820 | 4,830 | 4,820 | 4,830 | +5 | +0.1% | 900 |
| 2023/07/31 | 4,815 | 4,830 | 4,815 | 4,825 | +10 | +0.2% | 700 |
| 2023/07/28 | 4,810 | 4,835 | 4,810 | 4,815 | ±0 | ±0% | 1,700 |
| 2023/07/27 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 500 |
| 2023/07/26 | 4,810 | 4,825 | 4,810 | 4,815 | +5 | +0.1% | 600 |
| 2023/07/25 | 4,810 | 4,810 | 4,805 | 4,810 | ±0 | ±0% | 800 |
| 2023/07/24 | 4,810 | 4,820 | 4,805 | 4,810 | +5 | +0.1% | 1,100 |
| 2023/07/21 | 4,820 | 4,830 | 4,800 | 4,805 | -5 | -0.1% | 4,400 |
| 2023/07/20 | 4,805 | 4,825 | 4,805 | 4,810 | -10 | -0.2% | 1,800 |
| 2023/07/19 | 4,825 | 4,830 | 4,820 | 4,820 | -5 | -0.1% | 500 |
| 2023/07/18 | 4,835 | 4,850 | 4,810 | 4,825 | -5 | -0.1% | 1,600 |
| 2023/07/14 | 4,835 | 4,835 | 4,810 | 4,830 | +20 | +0.4% | 1,800 |
| 2023/07/13 | 4,820 | 4,840 | 4,810 | 4,810 | -20 | -0.4% | 4,100 |
| 2023/07/12 | 4,825 | 4,830 | 4,815 | 4,830 | +10 | +0.2% | 1,700 |
| 2023/07/11 | 4,825 | 4,825 | 4,820 | 4,820 | ±0 | ±0% | 1,400 |
| 2023/07/10 | 4,820 | 4,825 | 4,810 | 4,820 | ±0 | ±0% | 1,400 |
| 2023/07/07 | 4,815 | 4,820 | 4,805 | 4,820 | +10 | +0.2% | 700 |
| 2023/07/06 | 4,815 | 4,825 | 4,800 | 4,810 | +5 | +0.1% | 2,800 |
| 2023/07/05 | 4,800 | 4,810 | 4,800 | 4,805 | -10 | -0.2% | 1,700 |
| 2023/07/04 | 4,815 | 4,820 | 4,790 | 4,815 | +25 | +0.5% | 4,900 |
| 2023/07/03 | 4,800 | 4,805 | 4,790 | 4,790 | -10 | -0.2% | 4,200 |
| 2023/06/30 | 4,785 | 4,805 | 4,775 | 4,800 | +15 | +0.3% | 2,300 |
| 2023/06/29 | 4,815 | 4,815 | 4,775 | 4,785 | -30 | -0.6% | 3,300 |
| 2023/06/28 | 4,800 | 4,815 | 4,775 | 4,815 | +15 | +0.3% | 900 |
| 2023/06/27 | 4,790 | 4,805 | 4,770 | 4,800 | ±0 | ±0% | 1,600 |
| 2023/06/26 | 4,785 | 4,805 | 4,775 | 4,800 | +5 | +0.1% | 2,200 |
| 2023/06/23 | 4,775 | 4,820 | 4,775 | 4,795 | +15 | +0.3% | 2,700 |
| 2023/06/22 | 4,775 | 4,780 | 4,775 | 4,780 | ±0 | ±0% | 900 |
| 2023/06/21 | 4,780 | 4,785 | 4,775 | 4,780 | -30 | -0.6% | 2,900 |
| 2023/06/20 | 4,830 | 4,835 | 4,800 | 4,810 | -20 | -0.4% | 2,000 |
| 2023/06/19 | 4,845 | 4,845 | 4,830 | 4,830 | -25 | -0.5% | 1,400 |
| 2023/06/16 | 4,880 | 4,880 | 4,850 | 4,855 | +25 | +0.5% | 4,200 |
| 2023/06/15 | 4,835 | 4,840 | 4,790 | 4,830 | +20 | +0.4% | 2,800 |
401～
450
件表示中 / 3681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 | 446,500円 | +10.8% | +15.0% | 0.11% | 249.44倍 | 4.80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 |
| ストライク | 286,000円 | +23.0% | +24.1% | 3.57% | 9.76倍 | 2.98倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ナガセ | 178,500円 | +6.5% | +5.9% | 5.60% | 18.24倍 | 1.77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」 |
| フルキャストＨＤ | 153,600円 | +6.5% | +16.6% | 4.10% | 9.77倍 | 1.87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 |
| ＬＩＮＫ＆Ｍ | 48,900円 | +10.0% | +13.7% | 3.19% | 13.42倍 | 4.62倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
