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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,700 | 4,705 | 4,695 | 4,700 | ±0 | ±0% | 2,600 |
| 2023/12/07 | 4,705 | 4,705 | 4,700 | 4,700 | -5 | -0.1% | 400 |
| 2023/12/06 | 4,695 | 4,705 | 4,695 | 4,705 | +10 | +0.2% | 1,300 |
| 2023/12/05 | 4,700 | 4,710 | 4,695 | 4,695 | -10 | -0.2% | 1,600 |
| 2023/12/04 | 4,710 | 4,710 | 4,690 | 4,705 | -5 | -0.1% | 8,300 |
| 2023/12/01 | 4,710 | 4,710 | 4,700 | 4,710 | - | - | 1,900 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 4,720 | 4,720 | 4,700 | 4,700 | -10 | -0.2% | 6,500 |
| 2023/11/28 | 4,705 | 4,720 | 4,705 | 4,710 | +10 | +0.2% | 1,400 |
| 2023/11/27 | 4,715 | 4,715 | 4,700 | 4,700 | -10 | -0.2% | 4,700 |
| 2023/11/24 | 4,705 | 4,710 | 4,705 | 4,710 | +5 | +0.1% | 800 |
| 2023/11/22 | 4,705 | 4,710 | 4,705 | 4,705 | ±0 | ±0% | 1,200 |
| 2023/11/21 | 4,710 | 4,710 | 4,700 | 4,705 | +5 | +0.1% | 1,700 |
| 2023/11/20 | 4,710 | 4,710 | 4,700 | 4,700 | -5 | -0.1% | 2,100 |
| 2023/11/17 | 4,710 | 4,715 | 4,700 | 4,705 | -5 | -0.1% | 2,700 |
| 2023/11/16 | 4,710 | 4,710 | 4,705 | 4,710 | +10 | +0.2% | 300 |
| 2023/11/15 | 4,715 | 4,715 | 4,700 | 4,700 | -15 | -0.3% | 8,100 |
| 2023/11/14 | 4,710 | 4,715 | 4,705 | 4,715 | +5 | +0.1% | 1,900 |
| 2023/11/13 | 4,720 | 4,725 | 4,705 | 4,710 | -10 | -0.2% | 4,200 |
| 2023/11/10 | 4,715 | 4,720 | 4,710 | 4,720 | ±0 | ±0% | 800 |
| 2023/11/09 | 4,730 | 4,730 | 4,705 | 4,720 | -10 | -0.2% | 6,900 |
| 2023/11/08 | 4,715 | 4,730 | 4,715 | 4,730 | +20 | +0.4% | 4,900 |
| 2023/11/07 | 4,730 | 4,730 | 4,710 | 4,710 | -15 | -0.3% | 4,300 |
| 2023/11/06 | 4,740 | 4,745 | 4,720 | 4,725 | -20 | -0.4% | 2,000 |
| 2023/11/02 | 4,735 | 4,775 | 4,720 | 4,745 | +30 | +0.6% | 2,300 |
| 2023/11/01 | 4,725 | 4,745 | 4,710 | 4,715 | -5 | -0.1% | 5,500 |
| 2023/10/31 | 4,725 | 4,730 | 4,720 | 4,720 | -5 | -0.1% | 1,600 |
| 2023/10/30 | 4,735 | 4,735 | 4,720 | 4,725 | ±0 | ±0% | 800 |
| 2023/10/27 | 4,735 | 4,735 | 4,715 | 4,725 | ±0 | ±0% | 2,400 |
| 2023/10/26 | 4,725 | 4,725 | 4,715 | 4,725 | -5 | -0.1% | 2,600 |
| 2023/10/25 | 4,725 | 4,735 | 4,720 | 4,730 | +5 | +0.1% | 1,900 |
| 2023/10/24 | 4,725 | 4,755 | 4,725 | 4,725 | +5 | +0.1% | 1,600 |
| 2023/10/23 | 4,730 | 4,735 | 4,720 | 4,720 | -10 | -0.2% | 2,200 |
| 2023/10/20 | 4,755 | 4,755 | 4,730 | 4,730 | -25 | -0.5% | 1,800 |
| 2023/10/19 | 4,725 | 4,755 | 4,725 | 4,755 | +30 | +0.6% | 2,900 |
| 2023/10/18 | 4,735 | 4,735 | 4,725 | 4,725 | ±0 | ±0% | 2,800 |
| 2023/10/17 | 4,730 | 4,730 | 4,725 | 4,725 | -5 | -0.1% | 1,300 |
| 2023/10/16 | 4,730 | 4,730 | 4,720 | 4,730 | ±0 | ±0% | 2,800 |
| 2023/10/13 | 4,740 | 4,740 | 4,730 | 4,730 | -5 | -0.1% | 1,000 |
| 2023/10/12 | 4,740 | 4,750 | 4,730 | 4,735 | -25 | -0.5% | 2,200 |
| 2023/10/11 | 4,735 | 4,760 | 4,730 | 4,760 | +25 | +0.5% | 1,300 |
| 2023/10/10 | 4,755 | 4,755 | 4,735 | 4,735 | -5 | -0.1% | 200 |
| 2023/10/06 | 4,745 | 4,765 | 4,725 | 4,740 | -5 | -0.1% | 1,200 |
| 2023/10/05 | 4,760 | 4,770 | 4,725 | 4,745 | -15 | -0.3% | 3,700 |
| 2023/10/04 | 4,755 | 4,770 | 4,730 | 4,760 | -5 | -0.1% | 8,600 |
| 2023/10/03 | 4,765 | 4,770 | 4,765 | 4,765 | ±0 | ±0% | 1,200 |
| 2023/10/02 | 4,790 | 4,790 | 4,760 | 4,765 | -20 | -0.4% | 3,500 |
| 2023/09/29 | 4,785 | 4,800 | 4,785 | 4,785 | +10 | +0.2% | 1,800 |
| 2023/09/28 | 4,795 | 4,795 | 4,775 | 4,775 | +5 | +0.1% | 800 |
| 2023/09/27 | 4,800 | 4,815 | 4,770 | 4,770 | -30 | -0.6% | 4,900 |
101～
150
件表示中 / 3452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 | 467,000円 | -2.4% | -47.7% | 0.11% | 707.58倍 | 5.37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 | 188,400円 | +3.1% | +21.1% | 5.31% | 15.32倍 | 1.72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 | 151,800円 | +2.2% | -16.7% | 4.08% | 10.60倍 | 2.10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 | 48,300円 | +8.6% | +16.0% | 2.40% | 16.09倍 | 5.14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 |
| チャームケア | 164,500円 | +24.1% | +7.9% | 1.58% | 14.52倍 | 3.46倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
