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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 10,165 | 10,300 | 10,145 | 10,235 | -35 | -0.3% | 43,600 |
| 2024/09/17 | 10,050 | 10,270 | 9,934 | 10,270 | +265 | +2.6% | 52,700 |
| 2024/09/13 | 10,025 | 10,170 | 9,988 | 10,005 | -135 | -1.3% | 53,800 |
| 2024/09/12 | 10,020 | 10,140 | 9,956 | 10,140 | +193 | +1.9% | 40,200 |
| 2024/09/11 | 10,300 | 10,300 | 9,852 | 9,947 | -363 | -3.5% | 55,400 |
| 2024/09/10 | 9,679 | 10,330 | 9,679 | 10,310 | +630 | +6.5% | 112,400 |
| 2024/09/09 | 9,570 | 9,689 | 9,520 | 9,680 | +26 | +0.3% | 34,100 |
| 2024/09/06 | 9,837 | 9,852 | 9,601 | 9,654 | -66 | -0.7% | 37,100 |
| 2024/09/05 | 9,765 | 9,832 | 9,690 | 9,720 | -62 | -0.6% | 30,400 |
| 2024/09/04 | 9,908 | 9,990 | 9,715 | 9,782 | -183 | -1.8% | 51,100 |
| 2024/09/03 | 9,925 | 10,165 | 9,805 | 9,965 | +77 | +0.8% | 87,600 |
| 2024/09/02 | 9,900 | 9,925 | 9,682 | 9,888 | -58 | -0.6% | 58,800 |
| 2024/08/30 | 9,849 | 9,980 | 9,762 | 9,946 | +246 | +2.5% | 73,000 |
| 2024/08/29 | 9,539 | 9,852 | 9,537 | 9,700 | -37 | -0.4% | 138,700 |
| 2024/08/28 | 9,830 | 9,894 | 9,715 | 9,737 | -243 | -2.4% | 346,800 |
| 2024/08/27 | 10,150 | 10,150 | 9,934 | 9,980 | -215 | -2.1% | 99,100 |
| 2024/08/26 | 10,120 | 10,250 | 10,070 | 10,195 | +80 | +0.8% | 56,600 |
| 2024/08/23 | 10,085 | 10,185 | 10,060 | 10,115 | +60 | +0.6% | 35,700 |
| 2024/08/22 | 10,050 | 10,110 | 9,983 | 10,055 | +50 | +0.5% | 37,900 |
| 2024/08/21 | 10,100 | 10,210 | 9,987 | 10,005 | -135 | -1.3% | 37,200 |
| 2024/08/20 | 9,920 | 10,140 | 9,900 | 10,140 | +220 | +2.2% | 66,500 |
| 2024/08/19 | 9,750 | 9,951 | 9,700 | 9,920 | +170 | +1.7% | 48,000 |
| 2024/08/16 | 9,921 | 9,922 | 9,696 | 9,750 | -101 | -1% | 74,700 |
| 2024/08/15 | 9,781 | 9,895 | 9,781 | 9,851 | +22 | +0.2% | 63,600 |
| 2024/08/14 | 9,743 | 9,870 | 9,690 | 9,829 | +89 | +0.9% | 37,700 |
| 2024/08/13 | 9,715 | 9,744 | 9,570 | 9,740 | +25 | +0.3% | 42,700 |
| 2024/08/09 | 9,588 | 9,735 | 9,473 | 9,715 | +242 | +2.6% | 77,900 |
| 2024/08/08 | 9,599 | 9,660 | 9,467 | 9,473 | +18 | +0.2% | 68,100 |
| 2024/08/07 | 9,295 | 9,601 | 9,285 | 9,455 | +169 | +1.8% | 61,300 |
| 2024/08/06 | 8,970 | 9,445 | 8,970 | 9,286 | +466 | +5.3% | 79,000 |
| 2024/08/05 | 9,056 | 9,199 | 8,715 | 8,820 | -386 | -4.2% | 108,000 |
| 2024/08/02 | 9,433 | 9,497 | 9,179 | 9,206 | -305 | -3.2% | 72,100 |
| 2024/08/01 | 9,660 | 9,660 | 9,454 | 9,511 | -129 | -1.3% | 52,800 |
| 2024/07/31 | 9,500 | 9,680 | 9,451 | 9,640 | +116 | +1.2% | 42,200 |
| 2024/07/30 | 9,432 | 9,577 | 9,428 | 9,524 | +92 | +1% | 43,900 |
| 2024/07/29 | 9,328 | 9,450 | 9,250 | 9,432 | +202 | +2.2% | 35,300 |
| 2024/07/26 | 9,346 | 9,358 | 9,170 | 9,230 | -16 | -0.2% | 38,900 |
| 2024/07/25 | 9,210 | 9,332 | 9,198 | 9,246 | +19 | +0.2% | 36,500 |
| 2024/07/24 | 9,303 | 9,346 | 9,227 | 9,227 | -76 | -0.8% | 27,400 |
| 2024/07/23 | 9,218 | 9,600 | 9,192 | 9,303 | +123 | +1.3% | 84,500 |
| 2024/07/22 | 9,257 | 9,297 | 9,150 | 9,180 | -57 | -0.6% | 32,100 |
| 2024/07/19 | 9,302 | 9,369 | 9,160 | 9,237 | -81 | -0.9% | 39,300 |
| 2024/07/18 | 9,480 | 9,517 | 9,303 | 9,318 | -183 | -1.9% | 59,700 |
| 2024/07/17 | 9,416 | 9,532 | 9,250 | 9,501 | +126 | +1.3% | 94,500 |
| 2024/07/16 | 9,087 | 9,443 | 8,998 | 9,375 | +257 | +2.8% | 121,100 |
| 2024/07/12 | 9,080 | 9,255 | 8,817 | 9,118 | +46 | +0.5% | 141,900 |
| 2024/07/11 | 9,101 | 9,120 | 9,047 | 9,072 | +21 | +0.2% | 38,200 |
| 2024/07/10 | 9,101 | 9,117 | 8,999 | 9,051 | -58 | -0.6% | 84,000 |
| 2024/07/09 | 9,175 | 9,188 | 9,076 | 9,109 | -2 | ±0% | 49,200 |
| 2024/07/08 | 9,274 | 9,275 | 9,111 | 9,111 | -114 | -1.2% | 72,600 |
151～
200
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
