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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,565 | 4,575 | 4,560 | 4,570 | +5 | +0.1% | 1,000 |
| 2025/09/12 | 4,580 | 4,580 | 4,560 | 4,565 | ±0 | ±0% | 3,000 |
| 2025/09/11 | 4,590 | 4,590 | 4,565 | 4,565 | -20 | -0.4% | 1,300 |
| 2025/09/10 | 4,555 | 4,595 | 4,555 | 4,585 | +30 | +0.7% | 3,300 |
| 2025/09/09 | 4,560 | 4,560 | 4,555 | 4,555 | +5 | +0.1% | 1,500 |
| 2025/09/08 | 4,560 | 4,570 | 4,550 | 4,550 | -5 | -0.1% | 3,200 |
| 2025/09/05 | 4,560 | 4,560 | 4,555 | 4,555 | +5 | +0.1% | 700 |
| 2025/09/04 | 4,555 | 4,570 | 4,550 | 4,550 | ±0 | ±0% | 2,400 |
| 2025/09/03 | 4,560 | 4,570 | 4,550 | 4,550 | -10 | -0.2% | 2,200 |
| 2025/09/02 | 4,575 | 4,575 | 4,560 | 4,560 | -5 | -0.1% | 1,600 |
| 2025/09/01 | 4,555 | 4,575 | 4,555 | 4,565 | +10 | +0.2% | 3,500 |
| 2025/08/29 | 4,555 | 4,575 | 4,550 | 4,555 | -15 | -0.3% | 5,300 |
| 2025/08/28 | 4,555 | 4,625 | 4,495 | 4,570 | -175 | -3.7% | 18,100 |
| 2025/08/27 | 4,765 | 4,795 | 4,735 | 4,745 | -20 | -0.4% | 6,400 |
| 2025/08/26 | 4,755 | 4,780 | 4,755 | 4,765 | +10 | +0.2% | 12,600 |
| 2025/08/25 | 4,720 | 4,755 | 4,720 | 4,755 | +45 | +1% | 9,400 |
| 2025/08/22 | 4,715 | 4,720 | 4,710 | 4,710 | -5 | -0.1% | 3,300 |
| 2025/08/21 | 4,715 | 4,715 | 4,710 | 4,715 | +10 | +0.2% | 2,700 |
| 2025/08/20 | 4,700 | 4,710 | 4,700 | 4,705 | +5 | +0.1% | 2,900 |
| 2025/08/19 | 4,705 | 4,715 | 4,690 | 4,700 | +10 | +0.2% | 7,200 |
| 2025/08/18 | 4,695 | 4,700 | 4,690 | 4,690 | -5 | -0.1% | 2,200 |
| 2025/08/15 | 4,685 | 4,695 | 4,685 | 4,695 | +15 | +0.3% | 2,500 |
| 2025/08/14 | 4,690 | 4,690 | 4,680 | 4,680 | -10 | -0.2% | 2,200 |
| 2025/08/13 | 4,695 | 4,695 | 4,675 | 4,690 | -5 | -0.1% | 3,400 |
| 2025/08/12 | 4,690 | 4,700 | 4,680 | 4,695 | +5 | +0.1% | 4,000 |
| 2025/08/08 | 4,670 | 4,690 | 4,670 | 4,690 | +15 | +0.3% | 1,500 |
| 2025/08/07 | 4,670 | 4,690 | 4,670 | 4,675 | -15 | -0.3% | 4,300 |
| 2025/08/06 | 4,700 | 4,705 | 4,675 | 4,690 | -5 | -0.1% | 2,900 |
| 2025/08/05 | 4,685 | 4,695 | 4,670 | 4,695 | +10 | +0.2% | 1,100 |
| 2025/08/04 | 4,695 | 4,700 | 4,665 | 4,685 | -10 | -0.2% | 7,300 |
| 2025/08/01 | 4,660 | 4,720 | 4,660 | 4,695 | +35 | +0.8% | 7,600 |
| 2025/07/31 | 4,655 | 4,670 | 4,640 | 4,660 | -5 | -0.1% | 3,600 |
| 2025/07/30 | 4,630 | 4,665 | 4,630 | 4,665 | +35 | +0.8% | 2,700 |
| 2025/07/29 | 4,605 | 4,630 | 4,605 | 4,630 | +20 | +0.4% | 2,600 |
| 2025/07/28 | 4,600 | 4,620 | 4,600 | 4,610 | +15 | +0.3% | 7,000 |
| 2025/07/25 | 4,600 | 4,600 | 4,595 | 4,595 | -5 | -0.1% | 1,600 |
| 2025/07/24 | 4,595 | 4,600 | 4,590 | 4,600 | ±0 | ±0% | 900 |
| 2025/07/23 | 4,595 | 4,600 | 4,590 | 4,600 | +5 | +0.1% | 3,500 |
| 2025/07/22 | 4,595 | 4,600 | 4,585 | 4,595 | +10 | +0.2% | 3,200 |
| 2025/07/18 | 4,590 | 4,590 | 4,580 | 4,585 | -5 | -0.1% | 1,400 |
| 2025/07/17 | 4,590 | 4,600 | 4,585 | 4,590 | -30 | -0.6% | 1,400 |
| 2025/07/16 | 4,580 | 4,625 | 4,565 | 4,620 | +30 | +0.7% | 8,500 |
| 2025/07/15 | 4,595 | 4,595 | 4,585 | 4,590 | +5 | +0.1% | 1,700 |
| 2025/07/14 | 4,605 | 4,605 | 4,585 | 4,585 | -15 | -0.3% | 3,600 |
| 2025/07/11 | 4,595 | 4,600 | 4,595 | 4,600 | +5 | +0.1% | 1,300 |
| 2025/07/10 | 4,600 | 4,600 | 4,595 | 4,595 | -5 | -0.1% | 500 |
| 2025/07/09 | 4,600 | 4,600 | 4,595 | 4,600 | -5 | -0.1% | 800 |
| 2025/07/08 | 4,595 | 4,605 | 4,590 | 4,605 | +15 | +0.3% | 2,800 |
| 2025/07/07 | 4,585 | 4,590 | 4,580 | 4,590 | ±0 | ±0% | 800 |
| 2025/07/04 | 4,580 | 4,590 | 4,580 | 4,590 | +10 | +0.2% | 400 |
1～
50
件表示中 / 3784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 | 457,000円 | +10.8% | +15.0% | 0.11% | 255.31倍 | 4.90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 |
| ｉｓｐａｃｅ | 54,500円 | +30.7% | - | 0.00% | - | 8.37倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ぴ あ | 360,500円 | +3.6% | +34.6% | 0.28% | 24.00倍 | 7.63倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ベクトル | 117,800円 | +6.3% | +8.4% | 2.80% | 11.05倍 | 3.26倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ＪＰＨＤ | 62,300円 | +1.8% | -2.6% | 1.93% | 14.24倍 | 2.73倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
