松竹の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/14 | 9,560 | 9,560 | 9,332 | 9,344 | -143 | -1.5% | 37,500 |
2023/12/13 | 9,510 | 9,537 | 9,442 | 9,487 | -44 | -0.5% | 21,600 |
2023/12/12 | 9,592 | 9,592 | 9,487 | 9,531 | +8 | +0.1% | 24,400 |
2023/12/11 | 9,400 | 9,562 | 9,391 | 9,523 | +139 | +1.5% | 39,600 |
2023/12/08 | 9,358 | 9,438 | 9,303 | 9,384 | -9 | -0.1% | 38,400 |
2023/12/07 | 9,357 | 9,482 | 9,357 | 9,393 | +29 | +0.3% | 45,800 |
2023/12/06 | 9,295 | 9,364 | 9,258 | 9,364 | +80 | +0.9% | 32,200 |
2023/12/05 | 9,340 | 9,487 | 9,281 | 9,284 | -59 | -0.6% | 43,900 |
2023/12/04 | 9,300 | 9,365 | 9,240 | 9,343 | +19 | +0.2% | 53,200 |
2023/12/01 | 9,399 | 9,399 | 9,302 | 9,324 | -54 | -0.6% | 47,400 |
2023/11/30 | 9,340 | 9,385 | 9,234 | 9,378 | +62 | +0.7% | 73,100 |
2023/11/29 | 9,329 | 9,376 | 9,275 | 9,316 | -13 | -0.1% | 40,700 |
2023/11/28 | 9,333 | 9,384 | 9,306 | 9,329 | -4 | ±0% | 32,000 |
2023/11/27 | 9,544 | 9,612 | 9,331 | 9,333 | -207 | -2.2% | 48,000 |
2023/11/24 | 9,570 | 9,663 | 9,521 | 9,540 | -31 | -0.3% | 34,400 |
2023/11/22 | 9,645 | 9,648 | 9,571 | 9,571 | -81 | -0.8% | 20,100 |
2023/11/21 | 9,640 | 9,679 | 9,585 | 9,652 | +12 | +0.1% | 28,200 |
2023/11/20 | 9,610 | 9,726 | 9,610 | 9,640 | +13 | +0.1% | 32,600 |
2023/11/17 | 9,522 | 9,627 | 9,423 | 9,627 | +47 | +0.5% | 55,900 |
2023/11/16 | 9,744 | 9,744 | 9,580 | 9,580 | -183 | -1.9% | 46,900 |
2023/11/15 | 9,738 | 9,805 | 9,674 | 9,763 | +57 | +0.6% | 36,100 |
2023/11/14 | 9,915 | 9,915 | 9,706 | 9,706 | -138 | -1.4% | 42,100 |
2023/11/13 | 9,757 | 9,898 | 9,757 | 9,844 | +110 | +1.1% | 40,500 |
2023/11/10 | 9,799 | 9,802 | 9,655 | 9,734 | -77 | -0.8% | 35,100 |
2023/11/09 | 9,880 | 9,880 | 9,691 | 9,811 | -13 | -0.1% | 44,300 |
2023/11/08 | 9,909 | 9,926 | 9,800 | 9,824 | -57 | -0.6% | 38,500 |
2023/11/07 | 9,971 | 9,976 | 9,810 | 9,881 | -119 | -1.2% | 51,300 |
2023/11/06 | 9,782 | 10,020 | 9,692 | 10,000 | +360 | +3.7% | 91,700 |
2023/11/02 | 9,670 | 9,695 | 9,617 | 9,640 | +2 | ±0% | 50,900 |
2023/11/01 | 9,631 | 9,672 | 9,560 | 9,638 | +74 | +0.8% | 57,100 |
2023/10/31 | 9,363 | 9,590 | 9,320 | 9,564 | +271 | +2.9% | 73,800 |
2023/10/30 | 9,176 | 9,310 | 9,099 | 9,293 | +118 | +1.3% | 159,700 |
2023/10/27 | 9,049 | 9,175 | 9,015 | 9,175 | +163 | +1.8% | 52,600 |
2023/10/26 | 9,000 | 9,040 | 8,954 | 9,012 | -37 | -0.4% | 55,300 |
2023/10/25 | 9,165 | 9,208 | 9,036 | 9,049 | -116 | -1.3% | 46,400 |
2023/10/24 | 8,939 | 9,178 | 8,889 | 9,165 | +215 | +2.4% | 79,200 |
2023/10/23 | 9,059 | 9,075 | 8,940 | 8,950 | -98 | -1.1% | 60,300 |
2023/10/20 | 9,120 | 9,125 | 9,031 | 9,048 | -90 | -1% | 55,300 |
2023/10/19 | 9,044 | 9,220 | 9,013 | 9,138 | +43 | +0.5% | 61,900 |
2023/10/18 | 9,136 | 9,136 | 9,014 | 9,095 | +26 | +0.3% | 74,900 |
2023/10/17 | 9,063 | 9,167 | 8,989 | 9,069 | +105 | +1.2% | 93,100 |
2023/10/16 | 9,250 | 9,328 | 8,933 | 8,964 | -304 | -3.3% | 146,800 |
2023/10/13 | 9,610 | 9,625 | 9,231 | 9,268 | -472 | -4.8% | 187,000 |
2023/10/12 | 10,215 | 10,265 | 9,513 | 9,740 | -465 | -4.6% | 230,300 |
2023/10/11 | 10,280 | 10,320 | 10,205 | 10,205 | -45 | -0.4% | 33,300 |
2023/10/10 | 10,175 | 10,270 | 10,160 | 10,250 | +45 | +0.4% | 45,700 |
2023/10/06 | 10,135 | 10,240 | 10,135 | 10,205 | +85 | +0.8% | 47,900 |
2023/10/05 | 10,000 | 10,130 | 9,977 | 10,120 | +190 | +1.9% | 45,700 |
2023/10/04 | 9,875 | 10,005 | 9,861 | 9,930 | -70 | -0.7% | 86,600 |
2023/10/03 | 10,150 | 10,150 | 9,970 | 10,000 | -105 | -1% | 73,800 |
101~
150
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「松 竹」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 |
---|---|---|---|---|---|---|---|---|
松 竹 | 932,800円 | +8.8% | -30.2% | 0.32% | 91.54倍 | 1.36倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。13年に歌舞伎座新開業 |
ANYCOLOR | 223,500円 | +30.2% | +34.4% | 0.00% | 15.51倍 | 7.79倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
Appier | 136,300円 | +30.6% | +88.4% | 0.00% | 73.20倍 | 4.78倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
Dガレージ | 271,000円 | - | - | 1.96% | - | 1.44倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム(20%出資) |
システナ | 27,900円 | +10.5% | -14.5% | 4.30% | 18.32倍 | 2.84倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向40%メド |
市場注目の銘柄
チャート関連のコラム