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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,313 | 1,336 | 1,313 | 1,335 | -5 | -0.4% | 263,000 |
| 2017/05/17 | 1,330 | 1,343 | 1,326 | 1,340 | +9 | +0.7% | 295,000 |
| 2017/05/16 | 1,326 | 1,333 | 1,324 | 1,331 | +10 | +0.8% | 279,000 |
| 2017/05/15 | 1,317 | 1,327 | 1,317 | 1,321 | -4 | -0.3% | 180,000 |
| 2017/05/12 | 1,320 | 1,328 | 1,315 | 1,325 | +5 | +0.4% | 243,000 |
| 2017/05/11 | 1,329 | 1,332 | 1,315 | 1,320 | -10 | -0.8% | 321,000 |
| 2017/05/10 | 1,317 | 1,333 | 1,317 | 1,330 | +4 | +0.3% | 435,000 |
| 2017/05/09 | 1,314 | 1,333 | 1,314 | 1,326 | +18 | +1.4% | 374,000 |
| 2017/05/08 | 1,290 | 1,310 | 1,286 | 1,308 | +27 | +2.1% | 391,000 |
| 2017/05/02 | 1,280 | 1,293 | 1,280 | 1,281 | +7 | +0.5% | 227,000 |
| 2017/05/01 | 1,274 | 1,279 | 1,266 | 1,274 | +3 | +0.2% | 230,000 |
| 2017/04/28 | 1,278 | 1,283 | 1,270 | 1,271 | -9 | -0.7% | 325,000 |
| 2017/04/27 | 1,286 | 1,287 | 1,279 | 1,280 | +2 | +0.2% | 290,000 |
| 2017/04/26 | 1,287 | 1,288 | 1,276 | 1,278 | ±0 | ±0% | 321,000 |
| 2017/04/25 | 1,271 | 1,278 | 1,265 | 1,278 | +6 | +0.5% | 368,000 |
| 2017/04/24 | 1,256 | 1,275 | 1,251 | 1,272 | +17 | +1.4% | 535,000 |
| 2017/04/21 | 1,252 | 1,257 | 1,245 | 1,255 | +12 | +1% | 287,000 |
| 2017/04/20 | 1,262 | 1,264 | 1,239 | 1,243 | -9 | -0.7% | 405,000 |
| 2017/04/19 | 1,251 | 1,270 | 1,251 | 1,252 | -8 | -0.6% | 497,000 |
| 2017/04/18 | 1,278 | 1,278 | 1,255 | 1,260 | -4 | -0.3% | 434,000 |
| 2017/04/17 | 1,261 | 1,283 | 1,241 | 1,264 | -1 | -0.1% | 1,276,000 |
| 2017/04/14 | 1,299 | 1,308 | 1,255 | 1,265 | -41 | -3.1% | 605,000 |
| 2017/04/13 | 1,303 | 1,310 | 1,297 | 1,306 | -6 | -0.5% | 236,000 |
| 2017/04/12 | 1,313 | 1,315 | 1,308 | 1,312 | -7 | -0.5% | 149,000 |
| 2017/04/11 | 1,311 | 1,325 | 1,311 | 1,319 | -9 | -0.7% | 143,000 |
| 2017/04/10 | 1,329 | 1,331 | 1,318 | 1,328 | +8 | +0.6% | 152,000 |
| 2017/04/07 | 1,312 | 1,329 | 1,306 | 1,320 | +18 | +1.4% | 395,000 |
| 2017/04/06 | 1,329 | 1,329 | 1,299 | 1,302 | -21 | -1.6% | 253,000 |
| 2017/04/05 | 1,317 | 1,333 | 1,316 | 1,323 | -4 | -0.3% | 278,000 |
| 2017/04/04 | 1,329 | 1,333 | 1,319 | 1,327 | +10 | +0.8% | 387,000 |
| 2017/04/03 | 1,308 | 1,322 | 1,303 | 1,317 | +6 | +0.5% | 318,000 |
| 2017/03/31 | 1,318 | 1,333 | 1,311 | 1,311 | -11 | -0.8% | 362,000 |
| 2017/03/30 | 1,335 | 1,335 | 1,322 | 1,322 | -13 | -1% | 222,000 |
| 2017/03/29 | 1,327 | 1,336 | 1,322 | 1,335 | +12 | +0.9% | 258,000 |
| 2017/03/28 | 1,309 | 1,325 | 1,307 | 1,323 | +23 | +1.8% | 437,000 |
| 2017/03/27 | 1,299 | 1,305 | 1,294 | 1,300 | -5 | -0.4% | 328,000 |
| 2017/03/24 | 1,289 | 1,305 | 1,285 | 1,305 | +20 | +1.6% | 231,000 |
| 2017/03/23 | 1,295 | 1,297 | 1,282 | 1,285 | -8 | -0.6% | 384,000 |
| 2017/03/22 | 1,293 | 1,305 | 1,293 | 1,293 | -17 | -1.3% | 288,000 |
| 2017/03/21 | 1,292 | 1,315 | 1,292 | 1,310 | +9 | +0.7% | 348,000 |
| 2017/03/17 | 1,299 | 1,308 | 1,290 | 1,301 | -2 | -0.2% | 821,000 |
| 2017/03/16 | 1,296 | 1,305 | 1,296 | 1,303 | +4 | +0.3% | 187,000 |
| 2017/03/15 | 1,300 | 1,302 | 1,296 | 1,299 | -2 | -0.2% | 156,000 |
| 2017/03/14 | 1,307 | 1,307 | 1,299 | 1,301 | -6 | -0.5% | 177,000 |
| 2017/03/13 | 1,306 | 1,310 | 1,301 | 1,307 | -5 | -0.4% | 192,000 |
| 2017/03/10 | 1,315 | 1,319 | 1,307 | 1,312 | +8 | +0.6% | 359,000 |
| 2017/03/09 | 1,308 | 1,309 | 1,303 | 1,304 | ±0 | ±0% | 165,000 |
| 2017/03/08 | 1,301 | 1,306 | 1,298 | 1,304 | +2 | +0.2% | 193,000 |
| 2017/03/07 | 1,309 | 1,312 | 1,298 | 1,302 | -3 | -0.2% | 366,000 |
| 2017/03/06 | 1,308 | 1,309 | 1,299 | 1,305 | -1 | -0.1% | 180,000 |
1951～
2000
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
