歌舞伎座の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 4,050 | 4,080 | 4,050 | 4,075 | +15 | +0.4% | 8,300 |
| 2026/10/23 | 4,070 | 4,070 | 4,060 | 4,060 | -10 | -0.2% | 2,800 |
| 2026/10/22 | 4,080 | 4,080 | 4,060 | 4,070 | -5 | -0.1% | 4,900 |
| 2026/10/21 | 4,070 | 4,085 | 4,065 | 4,075 | +15 | +0.4% | 4,800 |
| 2026/10/20 | 4,065 | 4,065 | 4,055 | 4,060 | +5 | +0.1% | 2,800 |
| 2026/10/19 | 4,060 | 4,080 | 4,055 | 4,055 | -5 | -0.1% | 6,200 |
| 2026/10/16 | 4,045 | 4,075 | 4,045 | 4,060 | +15 | +0.4% | 2,400 |
| 2026/10/15 | 4,040 | 4,060 | 4,040 | 4,045 | +5 | +0.1% | 3,500 |
| 2026/10/14 | 4,090 | 4,090 | 4,040 | 4,040 | -45 | -1.1% | 9,200 |
| 2026/10/13 | 4,075 | 4,095 | 4,060 | 4,085 | +5 | +0.1% | 8,900 |
| 2026/10/09 | 4,040 | 4,085 | 4,035 | 4,080 | +40 | +1% | 7,900 |
| 2026/10/08 | 4,085 | 4,085 | 4,040 | 4,040 | -45 | -1.1% | 8,800 |
| 2026/10/07 | 4,095 | 4,100 | 4,085 | 4,085 | -10 | -0.2% | 3,700 |
| 2026/10/06 | 4,075 | 4,095 | 4,065 | 4,095 | +15 | +0.4% | 7,400 |
| 2026/10/05 | 4,085 | 4,095 | 4,070 | 4,080 | ±0 | ±0% | 8,600 |
| 2026/10/02 | 4,115 | 4,120 | 4,080 | 4,080 | -35 | -0.9% | 17,400 |
| 2026/10/01 | 4,110 | 4,120 | 4,110 | 4,115 | -5 | -0.1% | 5,700 |
| 2026/09/30 | 4,115 | 4,125 | 4,105 | 4,120 | +5 | +0.1% | 6,500 |
| 2026/09/29 | 4,145 | 4,145 | 4,105 | 4,115 | -30 | -0.7% | 12,200 |
| 2026/09/28 | 4,165 | 4,190 | 4,130 | 4,145 | -25 | -0.6% | 8,900 |
| 2026/09/25 | 4,160 | 4,180 | 4,160 | 4,170 | +10 | +0.2% | 7,800 |
| 2026/09/24 | 4,160 | 4,160 | 4,150 | 4,160 | +5 | +0.1% | 7,200 |
| 2026/09/18 | 4,160 | 4,165 | 4,150 | 4,155 | -15 | -0.4% | 8,100 |
| 2026/09/17 | 4,165 | 4,175 | 4,155 | 4,170 | -10 | -0.2% | 9,400 |
| 2026/09/16 | 4,185 | 4,205 | 4,170 | 4,180 | -5 | -0.1% | 8,300 |
| 2026/09/15 | 4,205 | 4,225 | 4,175 | 4,185 | -10 | -0.2% | 8,400 |
| 2026/09/14 | 4,185 | 4,205 | 4,185 | 4,195 | +10 | +0.2% | 8,500 |
| 2026/09/11 | 4,190 | 4,190 | 4,165 | 4,185 | -10 | -0.2% | 5,000 |
| 2026/09/10 | 4,230 | 4,230 | 4,185 | 4,195 | -50 | -1.2% | 7,400 |
| 2026/09/09 | 4,220 | 4,285 | 4,200 | 4,245 | +30 | +0.7% | 5,500 |
| 2026/09/08 | 4,265 | 4,265 | 4,185 | 4,215 | -65 | -1.5% | 25,800 |
| 2026/09/07 | 4,315 | 4,315 | 4,170 | 4,280 | -30 | -0.7% | 22,900 |
| 2026/09/04 | 4,340 | 4,340 | 4,300 | 4,310 | -30 | -0.7% | 14,700 |
| 2026/09/03 | 4,335 | 4,345 | 4,330 | 4,340 | +5 | +0.1% | 2,400 |
| 2026/09/02 | 4,360 | 4,360 | 4,330 | 4,335 | -15 | -0.3% | 9,100 |
| 2026/09/01 | 4,375 | 4,375 | 4,350 | 4,350 | -25 | -0.6% | 4,900 |
| 2026/08/31 | 4,355 | 4,425 | 4,345 | 4,375 | +30 | +0.7% | 5,700 |
| 2026/08/28 | 4,335 | 4,360 | 4,330 | 4,345 | -50 | -1.1% | 26,100 |
| 2026/08/27 | 4,440 | 4,460 | 4,395 | 4,395 | -45 | -1% | 15,000 |
| 2026/08/26 | 4,460 | 4,465 | 4,420 | 4,440 | -25 | -0.6% | 11,100 |
| 2026/08/25 | 4,460 | 4,465 | 4,455 | 4,465 | +5 | +0.1% | 5,600 |
| 2026/08/24 | 4,460 | 4,465 | 4,455 | 4,460 | +5 | +0.1% | 5,200 |
| 2026/08/21 | 4,460 | 4,465 | 4,450 | 4,455 | ±0 | ±0% | 7,500 |
| 2026/08/20 | 4,470 | 4,470 | 4,455 | 4,455 | -10 | -0.2% | 4,500 |
| 2026/08/19 | 4,470 | 4,470 | 4,465 | 4,465 | -5 | -0.1% | 1,600 |
| 2026/08/18 | 4,465 | 4,480 | 4,460 | 4,470 | ±0 | ±0% | 8,700 |
| 2026/08/17 | 4,475 | 4,480 | 4,470 | 4,470 | -5 | -0.1% | 5,500 |
| 2026/08/14 | 4,470 | 4,475 | 4,465 | 4,475 | +5 | +0.1% | 2,600 |
| 2026/08/13 | 4,465 | 4,475 | 4,465 | 4,470 | +5 | +0.1% | 2,200 |
| 2026/08/12 | 4,460 | 4,475 | 4,460 | 4,465 | -10 | -0.2% | 3,600 |
1～
50
件表示中 / 4052件
類似銘柄と比較する
現在ご覧いただいている「歌舞伎」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 |
|---|---|---|---|---|---|---|---|---|
| 歌舞伎 | 407,000円 | +1.8% | -11.3% | 0.12% | 208.07倍 | 4.36倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ワールドＨＤ | 283,500円 | +5.6% | +8.6% | 4.81% | 7.18倍 | 1.02倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| リソー教育Ｇ | 29,500円 | +4.1% | +2.5% | 0.00% | 29.59倍 | 4.39倍 |
|
首都圏で個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師、学校内個別指導も |
| 早稲アカ | 280,900円 | +7.6% | +7.7% | 2.67% | 18.28倍 | 3.03倍 |
|
首都圏の私立中高受験に強い集団塾「早稲田アカデミー」が柱。個別指導、東進衛星予備校にも力 |
| コンヴァノ | 9,300円 | +72.4% | +533.8% | 1.08% | 7.96倍 | 4.25倍 |
|
ネイルサロンを展開。投資・Ｍ＆Ａ仲介や美容クリニック向け製剤販売・集客コンサルも |
市場注目の銘柄
チャート関連のコラム
