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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 10,740 | 10,890 | 10,600 | 10,700 | -90 | -0.8% | 26,300 |
| 2024/11/29 | 10,600 | 10,830 | 10,600 | 10,790 | +140 | +1.3% | 21,500 |
| 2024/11/28 | 10,600 | 10,710 | 10,570 | 10,650 | +110 | +1% | 21,500 |
| 2024/11/27 | 10,690 | 10,730 | 10,500 | 10,540 | -140 | -1.3% | 20,000 |
| 2024/11/26 | 10,510 | 10,700 | 10,490 | 10,680 | +130 | +1.2% | 23,400 |
| 2024/11/25 | 10,610 | 10,630 | 10,450 | 10,550 | +10 | +0.1% | 54,000 |
| 2024/11/22 | 10,680 | 10,730 | 10,530 | 10,540 | -100 | -0.9% | 19,300 |
| 2024/11/21 | 10,690 | 10,790 | 10,610 | 10,640 | -90 | -0.8% | 16,400 |
| 2024/11/20 | 10,570 | 10,840 | 10,570 | 10,730 | +210 | +2% | 19,900 |
| 2024/11/19 | 10,450 | 10,580 | 10,450 | 10,520 | +30 | +0.3% | 15,200 |
| 2024/11/18 | 10,570 | 10,670 | 10,460 | 10,490 | -130 | -1.2% | 26,700 |
| 2024/11/15 | 10,690 | 10,700 | 10,580 | 10,620 | -80 | -0.7% | 21,600 |
| 2024/11/14 | 11,000 | 11,000 | 10,680 | 10,700 | -230 | -2.1% | 31,700 |
| 2024/11/13 | 10,900 | 11,140 | 10,850 | 10,930 | -70 | -0.6% | 38,200 |
| 2024/11/12 | 11,070 | 11,070 | 10,940 | 11,000 | -70 | -0.6% | 20,900 |
| 2024/11/11 | 10,900 | 11,110 | 10,880 | 11,070 | +170 | +1.6% | 25,100 |
| 2024/11/08 | 10,990 | 11,080 | 10,860 | 10,900 | -20 | -0.2% | 36,900 |
| 2024/11/07 | 10,980 | 11,050 | 10,870 | 10,920 | +20 | +0.2% | 43,400 |
| 2024/11/06 | 10,960 | 11,040 | 10,820 | 10,900 | -30 | -0.3% | 31,500 |
| 2024/11/05 | 10,840 | 10,940 | 10,690 | 10,930 | +90 | +0.8% | 38,500 |
| 2024/11/01 | 10,850 | 11,090 | 10,810 | 10,840 | -200 | -1.8% | 51,700 |
| 2024/10/31 | 10,780 | 11,080 | 10,610 | 11,040 | +400 | +3.8% | 96,600 |
| 2024/10/30 | 10,800 | 10,815 | 10,490 | 10,640 | -80 | -0.7% | 142,600 |
| 2024/10/29 | 10,540 | 10,750 | 10,425 | 10,720 | +205 | +1.9% | 55,000 |
| 2024/10/28 | 10,375 | 10,550 | 10,340 | 10,515 | +165 | +1.6% | 43,200 |
| 2024/10/25 | 10,245 | 10,390 | 10,115 | 10,350 | +55 | +0.5% | 40,000 |
| 2024/10/24 | 10,070 | 10,415 | 9,924 | 10,295 | +225 | +2.2% | 58,700 |
| 2024/10/23 | 10,000 | 10,440 | 10,000 | 10,070 | +92 | +0.9% | 82,800 |
| 2024/10/22 | 9,815 | 9,999 | 9,752 | 9,978 | +193 | +2% | 55,300 |
| 2024/10/21 | 9,720 | 9,788 | 9,583 | 9,785 | +85 | +0.9% | 37,700 |
| 2024/10/18 | 9,548 | 9,802 | 9,520 | 9,700 | +181 | +1.9% | 59,500 |
| 2024/10/17 | 9,675 | 9,715 | 9,500 | 9,519 | -85 | -0.9% | 52,400 |
| 2024/10/16 | 9,437 | 9,853 | 9,417 | 9,604 | +167 | +1.8% | 106,900 |
| 2024/10/15 | 9,350 | 9,438 | 9,100 | 9,437 | +191 | +2.1% | 171,400 |
| 2024/10/11 | 10,315 | 10,455 | 9,153 | 9,246 | -1,069 | -10.4% | 183,900 |
| 2024/10/10 | 10,315 | 10,375 | 10,265 | 10,315 | -10 | -0.1% | 24,600 |
| 2024/10/09 | 10,385 | 10,525 | 10,295 | 10,325 | -50 | -0.5% | 26,700 |
| 2024/10/08 | 10,300 | 10,545 | 10,300 | 10,375 | -30 | -0.3% | 41,500 |
| 2024/10/07 | 10,340 | 10,405 | 10,215 | 10,405 | +90 | +0.9% | 44,900 |
| 2024/10/04 | 10,225 | 10,415 | 10,220 | 10,315 | +35 | +0.3% | 33,900 |
| 2024/10/03 | 10,250 | 10,320 | 10,170 | 10,280 | +125 | +1.2% | 27,500 |
| 2024/10/02 | 10,300 | 10,395 | 10,120 | 10,155 | -305 | -2.9% | 41,900 |
| 2024/10/01 | 10,665 | 10,665 | 10,445 | 10,460 | -115 | -1.1% | 30,000 |
| 2024/09/30 | 10,490 | 10,695 | 10,490 | 10,575 | -125 | -1.2% | 41,500 |
| 2024/09/27 | 10,595 | 10,735 | 10,560 | 10,700 | +80 | +0.8% | 42,100 |
| 2024/09/26 | 10,110 | 10,620 | 10,110 | 10,620 | +470 | +4.6% | 95,200 |
| 2024/09/25 | 10,080 | 10,195 | 9,951 | 10,150 | +70 | +0.7% | 33,500 |
| 2024/09/24 | 10,155 | 10,165 | 9,983 | 10,080 | -75 | -0.7% | 32,100 |
| 2024/09/20 | 10,290 | 10,305 | 10,130 | 10,155 | -65 | -0.6% | 50,500 |
| 2024/09/19 | 10,270 | 10,345 | 10,175 | 10,220 | -15 | -0.1% | 36,000 |
101～
150
件表示中 / 3692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 | 1,321,000円 | +13.1% | -5.8% | 0.23% | 90.76倍 | 1.95倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| ソフトバンク２ Ｐ | 772,500円 | - | - | 1.63% | - | - |
|
- |
| ＤＴＳ | 456,500円 | +7.2% | +2.5% | 3.07% | 16.88倍 | 3.17倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| フューチャー | 182,900円 | +8.8% | +7.4% | 2.52% | 14.14倍 | 2.92倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| システナ | 36,800円 | +5.9% | +14.9% | 3.26% | 16.44倍 | 4.35倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
