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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,089 | 1,096 | 1,083 | 1,091 | +12 | +1.1% | 200,000 |
| 2015/07/10 | 1,080 | 1,091 | 1,076 | 1,079 | +4 | +0.4% | 221,000 |
| 2015/07/09 | 1,080 | 1,082 | 1,052 | 1,075 | -19 | -1.7% | 388,000 |
| 2015/07/08 | 1,110 | 1,110 | 1,093 | 1,094 | -16 | -1.4% | 264,000 |
| 2015/07/07 | 1,109 | 1,112 | 1,106 | 1,110 | +15 | +1.4% | 119,000 |
| 2015/07/06 | 1,105 | 1,106 | 1,095 | 1,095 | -15 | -1.4% | 218,000 |
| 2015/07/03 | 1,102 | 1,116 | 1,099 | 1,110 | +11 | +1% | 232,000 |
| 2015/07/02 | 1,102 | 1,104 | 1,098 | 1,099 | +1 | +0.1% | 184,000 |
| 2015/07/01 | 1,096 | 1,098 | 1,087 | 1,098 | +2 | +0.2% | 117,000 |
| 2015/06/30 | 1,085 | 1,096 | 1,084 | 1,096 | +7 | +0.6% | 192,000 |
| 2015/06/29 | 1,071 | 1,101 | 1,071 | 1,089 | -11 | -1% | 280,000 |
| 2015/06/26 | 1,090 | 1,100 | 1,086 | 1,100 | +6 | +0.5% | 193,000 |
| 2015/06/25 | 1,099 | 1,100 | 1,093 | 1,094 | -4 | -0.4% | 179,000 |
| 2015/06/24 | 1,095 | 1,100 | 1,088 | 1,098 | +7 | +0.6% | 205,000 |
| 2015/06/23 | 1,087 | 1,094 | 1,085 | 1,091 | +7 | +0.6% | 179,000 |
| 2015/06/22 | 1,072 | 1,086 | 1,069 | 1,084 | +12 | +1.1% | 188,000 |
| 2015/06/19 | 1,073 | 1,079 | 1,069 | 1,072 | +4 | +0.4% | 313,000 |
| 2015/06/18 | 1,070 | 1,074 | 1,066 | 1,068 | +4 | +0.4% | 171,000 |
| 2015/06/17 | 1,063 | 1,068 | 1,060 | 1,064 | +1 | +0.1% | 162,000 |
| 2015/06/16 | 1,074 | 1,074 | 1,058 | 1,063 | -5 | -0.5% | 206,000 |
| 2015/06/15 | 1,066 | 1,070 | 1,061 | 1,068 | +2 | +0.2% | 226,000 |
| 2015/06/12 | 1,069 | 1,077 | 1,062 | 1,066 | -10 | -0.9% | 394,000 |
| 2015/06/11 | 1,059 | 1,076 | 1,059 | 1,076 | +22 | +2.1% | 235,000 |
| 2015/06/10 | 1,054 | 1,060 | 1,052 | 1,054 | ±0 | ±0% | 170,000 |
| 2015/06/09 | 1,058 | 1,064 | 1,052 | 1,054 | -9 | -0.8% | 170,000 |
| 2015/06/08 | 1,061 | 1,068 | 1,058 | 1,063 | -3 | -0.3% | 154,000 |
| 2015/06/05 | 1,060 | 1,069 | 1,057 | 1,066 | +8 | +0.8% | 203,000 |
| 2015/06/04 | 1,054 | 1,066 | 1,052 | 1,058 | +9 | +0.9% | 222,000 |
| 2015/06/03 | 1,047 | 1,052 | 1,047 | 1,049 | -3 | -0.3% | 147,000 |
| 2015/06/02 | 1,048 | 1,060 | 1,047 | 1,052 | +4 | +0.4% | 202,000 |
| 2015/06/01 | 1,047 | 1,049 | 1,043 | 1,048 | ±0 | ±0% | 169,000 |
| 2015/05/29 | 1,049 | 1,058 | 1,047 | 1,048 | +3 | +0.3% | 229,000 |
| 2015/05/28 | 1,044 | 1,045 | 1,041 | 1,045 | +1 | +0.1% | 157,000 |
| 2015/05/27 | 1,044 | 1,048 | 1,043 | 1,044 | ±0 | ±0% | 142,000 |
| 2015/05/26 | 1,046 | 1,048 | 1,040 | 1,044 | -2 | -0.2% | 139,000 |
| 2015/05/25 | 1,040 | 1,049 | 1,040 | 1,046 | ±0 | ±0% | 131,000 |
| 2015/05/22 | 1,048 | 1,048 | 1,035 | 1,046 | +7 | +0.7% | 134,000 |
| 2015/05/21 | 1,036 | 1,048 | 1,036 | 1,039 | -6 | -0.6% | 192,000 |
| 2015/05/20 | 1,048 | 1,048 | 1,034 | 1,045 | +4 | +0.4% | 290,000 |
| 2015/05/19 | 1,035 | 1,045 | 1,030 | 1,041 | +14 | +1.4% | 188,000 |
| 2015/05/18 | 1,024 | 1,035 | 1,020 | 1,027 | +8 | +0.8% | 153,000 |
| 2015/05/15 | 1,014 | 1,029 | 1,014 | 1,019 | +2 | +0.2% | 194,000 |
| 2015/05/14 | 1,010 | 1,039 | 1,010 | 1,017 | +3 | +0.3% | 305,000 |
| 2015/05/13 | 1,021 | 1,025 | 1,012 | 1,014 | -14 | -1.4% | 197,000 |
| 2015/05/12 | 1,029 | 1,031 | 1,022 | 1,028 | +10 | +1% | 255,000 |
| 2015/05/11 | 1,033 | 1,033 | 1,013 | 1,018 | +4 | +0.4% | 211,000 |
| 2015/05/08 | 1,003 | 1,024 | 1,003 | 1,014 | +16 | +1.6% | 344,000 |
| 2015/05/07 | 1,008 | 1,008 | 992 | 998 | -10 | -1% | 579,000 |
| 2015/05/01 | 1,025 | 1,025 | 1,007 | 1,008 | -19 | -1.9% | 588,000 |
| 2015/04/30 | 1,062 | 1,062 | 1,025 | 1,027 | -35 | -3.3% | 685,000 |
2401～
2450
件表示中 / 3697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 | 1,272,000円 | +13.1% | -5.8% | 0.24% | 87.40倍 | 1.88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 | 196,600円 | +8.8% | +7.4% | 2.34% | 15.21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 | 39,000円 | +5.9% | +14.9% | 3.08% | 17.42倍 | 4.61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 | 311,000円 | +21.3% | +59.2% | 1.29% | 24.36倍 | 12.37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
