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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 4,750 | 4,760 | 4,750 | 4,760 | +10 | +0.2% | 700 |
| 2023/04/07 | 4,755 | 4,755 | 4,745 | 4,750 | +5 | +0.1% | 400 |
| 2023/04/06 | 4,795 | 4,795 | 4,725 | 4,745 | -35 | -0.7% | 4,500 |
| 2023/04/05 | 4,780 | 4,800 | 4,760 | 4,780 | ±0 | ±0% | 1,900 |
| 2023/04/04 | 4,765 | 4,780 | 4,750 | 4,780 | +30 | +0.6% | 800 |
| 2023/04/03 | 4,795 | 4,795 | 4,745 | 4,750 | -5 | -0.1% | 3,100 |
| 2023/03/31 | 4,745 | 4,755 | 4,740 | 4,755 | +5 | +0.1% | 1,100 |
| 2023/03/30 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 200 |
| 2023/03/29 | 4,740 | 4,750 | 4,735 | 4,750 | +5 | +0.1% | 800 |
| 2023/03/28 | 4,740 | 4,745 | 4,700 | 4,745 | +15 | +0.3% | 3,600 |
| 2023/03/27 | 4,755 | 4,755 | 4,715 | 4,730 | ±0 | ±0% | 2,700 |
| 2023/03/24 | 4,725 | 4,760 | 4,725 | 4,730 | +5 | +0.1% | 1,100 |
| 2023/03/23 | 4,720 | 4,725 | 4,720 | 4,725 | - | - | 1,900 |
| 2023/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/20 | 4,735 | 4,740 | 4,730 | 4,730 | -40 | -0.8% | 1,300 |
| 2023/03/17 | 4,750 | 4,770 | 4,710 | 4,770 | +15 | +0.3% | 5,100 |
| 2023/03/16 | 4,770 | 4,785 | 4,755 | 4,755 | -15 | -0.3% | 1,500 |
| 2023/03/15 | 4,780 | 4,780 | 4,750 | 4,770 | +15 | +0.3% | 700 |
| 2023/03/14 | 4,755 | 4,755 | 4,750 | 4,755 | +5 | +0.1% | 700 |
| 2023/03/13 | 4,800 | 4,800 | 4,750 | 4,750 | -50 | -1% | 5,400 |
| 2023/03/10 | 4,820 | 4,820 | 4,800 | 4,800 | -25 | -0.5% | 3,300 |
| 2023/03/09 | 4,815 | 4,825 | 4,800 | 4,825 | +30 | +0.6% | 1,100 |
| 2023/03/08 | 4,755 | 4,795 | 4,755 | 4,795 | +40 | +0.8% | 600 |
| 2023/03/07 | 4,755 | 4,755 | 4,755 | 4,755 | ±0 | ±0% | 200 |
| 2023/03/06 | 4,750 | 4,755 | 4,740 | 4,755 | +15 | +0.3% | 900 |
| 2023/03/03 | 4,710 | 4,765 | 4,710 | 4,740 | +35 | +0.7% | 1,900 |
| 2023/03/02 | 4,705 | 4,750 | 4,700 | 4,705 | ±0 | ±0% | 6,300 |
| 2023/03/01 | 4,740 | 4,785 | 4,700 | 4,705 | -35 | -0.7% | 9,200 |
| 2023/02/28 | 4,725 | 4,740 | 4,725 | 4,740 | -5 | -0.1% | 2,300 |
| 2023/02/27 | 4,740 | 4,790 | 4,720 | 4,745 | -120 | -2.5% | 10,600 |
| 2023/02/24 | 4,885 | 4,915 | 4,865 | 4,865 | ±0 | ±0% | 7,600 |
| 2023/02/22 | 4,885 | 4,890 | 4,855 | 4,865 | -35 | -0.7% | 6,000 |
| 2023/02/21 | 4,900 | 4,910 | 4,885 | 4,900 | +15 | +0.3% | 2,400 |
| 2023/02/20 | 4,885 | 4,920 | 4,885 | 4,885 | +5 | +0.1% | 3,200 |
| 2023/02/17 | 4,930 | 4,930 | 4,880 | 4,880 | -35 | -0.7% | 6,900 |
| 2023/02/16 | 4,915 | 4,945 | 4,915 | 4,915 | -10 | -0.2% | 3,200 |
| 2023/02/15 | 4,930 | 4,940 | 4,920 | 4,925 | -5 | -0.1% | 2,800 |
| 2023/02/14 | 4,930 | 4,945 | 4,920 | 4,930 | -5 | -0.1% | 4,300 |
| 2023/02/13 | 4,935 | 4,935 | 4,935 | 4,935 | +5 | +0.1% | 1,100 |
| 2023/02/10 | 4,925 | 4,935 | 4,925 | 4,930 | ±0 | ±0% | 1,300 |
| 2023/02/09 | 4,925 | 4,930 | 4,925 | 4,930 | ±0 | ±0% | 900 |
| 2023/02/08 | 4,945 | 4,945 | 4,920 | 4,930 | -10 | -0.2% | 1,300 |
| 2023/02/07 | 4,940 | 4,945 | 4,930 | 4,940 | +15 | +0.3% | 2,100 |
| 2023/02/06 | 4,930 | 4,935 | 4,915 | 4,925 | +5 | +0.1% | 1,300 |
| 2023/02/03 | 4,915 | 4,930 | 4,910 | 4,920 | +5 | +0.1% | 2,400 |
| 2023/02/02 | 4,925 | 4,930 | 4,910 | 4,915 | -10 | -0.2% | 500 |
| 2023/02/01 | 4,925 | 4,935 | 4,895 | 4,925 | +10 | +0.2% | 3,200 |
| 2023/01/31 | 4,930 | 4,930 | 4,915 | 4,915 | -15 | -0.3% | 300 |
| 2023/01/30 | 4,920 | 4,930 | 4,910 | 4,930 | +35 | +0.7% | 1,100 |
| 2023/01/27 | 4,910 | 4,910 | 4,895 | 4,895 | -20 | -0.4% | 2,700 |
401～
450
件表示中 / 3587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 | 450,000円 | -2.4% | -47.7% | 0.11% | 681.82倍 | 5.16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 |
| ＳＢＩＧアセット | 63,000円 | +13.5% | +3.6% | 3.49% | 35.31倍 | 3.61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 |
| バリューＨＲ | 202,300円 | +15.0% | +2.8% | 1.24% | 53.90倍 | 7.88倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| ナガセ | 178,600円 | +6.5% | +5.9% | 5.60% | 18.24倍 | 1.76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 | 143,800円 | +2.2% | -16.7% | 4.31% | 10.04倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
