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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,498 | 1,514 | 1,489 | 1,513 | +16 | +1.1% | 432,000 |
| 2017/07/27 | 1,471 | 1,509 | 1,471 | 1,497 | +29 | +2% | 619,000 |
| 2017/07/26 | 1,463 | 1,468 | 1,454 | 1,468 | -3 | -0.2% | 372,000 |
| 2017/07/25 | 1,447 | 1,476 | 1,446 | 1,471 | +25 | +1.7% | 452,000 |
| 2017/07/24 | 1,437 | 1,449 | 1,427 | 1,446 | +10 | +0.7% | 352,000 |
| 2017/07/21 | 1,447 | 1,457 | 1,428 | 1,436 | -41 | -2.8% | 974,000 |
| 2017/07/20 | 1,472 | 1,490 | 1,468 | 1,477 | +16 | +1.1% | 379,000 |
| 2017/07/19 | 1,423 | 1,472 | 1,421 | 1,461 | +52 | +3.7% | 846,000 |
| 2017/07/18 | 1,429 | 1,436 | 1,388 | 1,409 | -16 | -1.1% | 972,000 |
| 2017/07/14 | 1,397 | 1,436 | 1,397 | 1,425 | +24 | +1.7% | 479,000 |
| 2017/07/13 | 1,394 | 1,402 | 1,393 | 1,401 | +7 | +0.5% | 207,000 |
| 2017/07/12 | 1,396 | 1,401 | 1,392 | 1,394 | -3 | -0.2% | 282,000 |
| 2017/07/11 | 1,386 | 1,399 | 1,385 | 1,397 | +5 | +0.4% | 251,000 |
| 2017/07/10 | 1,394 | 1,399 | 1,392 | 1,392 | -6 | -0.4% | 185,000 |
| 2017/07/07 | 1,405 | 1,412 | 1,393 | 1,398 | -19 | -1.3% | 324,000 |
| 2017/07/06 | 1,408 | 1,422 | 1,405 | 1,417 | -1 | -0.1% | 206,000 |
| 2017/07/05 | 1,404 | 1,421 | 1,394 | 1,418 | +10 | +0.7% | 280,000 |
| 2017/07/04 | 1,416 | 1,416 | 1,403 | 1,408 | -5 | -0.4% | 267,000 |
| 2017/07/03 | 1,440 | 1,440 | 1,411 | 1,413 | -20 | -1.4% | 284,000 |
| 2017/06/30 | 1,442 | 1,444 | 1,428 | 1,433 | -19 | -1.3% | 416,000 |
| 2017/06/29 | 1,440 | 1,452 | 1,437 | 1,452 | +12 | +0.8% | 262,000 |
| 2017/06/28 | 1,440 | 1,444 | 1,433 | 1,440 | ±0 | ±0% | 208,000 |
| 2017/06/27 | 1,445 | 1,453 | 1,436 | 1,440 | -6 | -0.4% | 283,000 |
| 2017/06/26 | 1,439 | 1,449 | 1,439 | 1,446 | +7 | +0.5% | 220,000 |
| 2017/06/23 | 1,440 | 1,443 | 1,438 | 1,439 | -4 | -0.3% | 227,000 |
| 2017/06/22 | 1,446 | 1,449 | 1,440 | 1,443 | +2 | +0.1% | 147,000 |
| 2017/06/21 | 1,440 | 1,454 | 1,440 | 1,441 | -10 | -0.7% | 226,000 |
| 2017/06/20 | 1,445 | 1,454 | 1,442 | 1,451 | +11 | +0.8% | 267,000 |
| 2017/06/19 | 1,419 | 1,443 | 1,413 | 1,440 | +27 | +1.9% | 262,000 |
| 2017/06/16 | 1,411 | 1,418 | 1,406 | 1,413 | -1 | -0.1% | 220,000 |
| 2017/06/15 | 1,414 | 1,419 | 1,404 | 1,414 | +9 | +0.6% | 239,000 |
| 2017/06/14 | 1,414 | 1,422 | 1,405 | 1,405 | +1 | +0.1% | 295,000 |
| 2017/06/13 | 1,405 | 1,416 | 1,403 | 1,404 | -1 | -0.1% | 212,000 |
| 2017/06/12 | 1,400 | 1,408 | 1,395 | 1,405 | -10 | -0.7% | 204,000 |
| 2017/06/09 | 1,411 | 1,428 | 1,411 | 1,415 | -4 | -0.3% | 296,000 |
| 2017/06/08 | 1,421 | 1,432 | 1,418 | 1,419 | -7 | -0.5% | 242,000 |
| 2017/06/07 | 1,408 | 1,427 | 1,408 | 1,426 | +17 | +1.2% | 302,000 |
| 2017/06/06 | 1,422 | 1,424 | 1,407 | 1,409 | -9 | -0.6% | 229,000 |
| 2017/06/05 | 1,400 | 1,420 | 1,397 | 1,418 | +13 | +0.9% | 278,000 |
| 2017/06/02 | 1,400 | 1,406 | 1,388 | 1,405 | +16 | +1.2% | 493,000 |
| 2017/06/01 | 1,361 | 1,392 | 1,357 | 1,389 | +34 | +2.5% | 448,000 |
| 2017/05/31 | 1,369 | 1,375 | 1,352 | 1,355 | -14 | -1% | 295,000 |
| 2017/05/30 | 1,367 | 1,371 | 1,357 | 1,369 | +7 | +0.5% | 248,000 |
| 2017/05/29 | 1,347 | 1,367 | 1,347 | 1,362 | +17 | +1.3% | 294,000 |
| 2017/05/26 | 1,349 | 1,349 | 1,341 | 1,345 | +1 | +0.1% | 215,000 |
| 2017/05/25 | 1,333 | 1,348 | 1,333 | 1,344 | +8 | +0.6% | 274,000 |
| 2017/05/24 | 1,332 | 1,337 | 1,330 | 1,336 | +4 | +0.3% | 213,000 |
| 2017/05/23 | 1,327 | 1,335 | 1,326 | 1,332 | +9 | +0.7% | 185,000 |
| 2017/05/22 | 1,325 | 1,325 | 1,314 | 1,323 | +4 | +0.3% | 186,000 |
| 2017/05/19 | 1,332 | 1,334 | 1,314 | 1,319 | -16 | -1.2% | 477,000 |
1901～
1950
件表示中 / 3698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 | 1,277,000円 | +13.1% | -5.8% | 0.23% | 87.74倍 | 1.89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 | 771,700円 | - | - | 3.32% | - | - |
|
- |
| フューチャー | 196,800円 | +8.8% | +7.4% | 2.34% | 15.22倍 | 3.14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 | 39,100円 | +6.6% | +7.1% | 3.07% | 15.79倍 | 4.31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 |
| サイボウズ | 310,000円 | +21.3% | +59.2% | 1.29% | 24.28倍 | 12.33倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
