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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,665 | 4,680 | 4,665 | 4,670 | ±0 | ±0% | 1,100 |
| 2024/05/09 | 4,665 | 4,675 | 4,665 | 4,670 | +10 | +0.2% | 600 |
| 2024/05/08 | 4,680 | 4,680 | 4,655 | 4,660 | -20 | -0.4% | 5,600 |
| 2024/05/07 | 4,720 | 4,720 | 4,660 | 4,680 | -25 | -0.5% | 4,300 |
| 2024/05/02 | 4,705 | 4,720 | 4,705 | 4,705 | ±0 | ±0% | 2,300 |
| 2024/05/01 | 4,705 | 4,705 | 4,690 | 4,705 | +20 | +0.4% | 2,200 |
| 2024/04/30 | 4,695 | 4,700 | 4,685 | 4,685 | ±0 | ±0% | 1,800 |
| 2024/04/26 | 4,685 | 4,700 | 4,680 | 4,685 | ±0 | ±0% | 2,900 |
| 2024/04/25 | 4,695 | 4,695 | 4,685 | 4,685 | -15 | -0.3% | 600 |
| 2024/04/24 | 4,685 | 4,700 | 4,685 | 4,700 | +20 | +0.4% | 400 |
| 2024/04/23 | 4,700 | 4,700 | 4,680 | 4,680 | -20 | -0.4% | 1,400 |
| 2024/04/22 | 4,660 | 4,705 | 4,660 | 4,700 | +40 | +0.9% | 5,300 |
| 2024/04/19 | 4,675 | 4,675 | 4,660 | 4,660 | -15 | -0.3% | 1,400 |
| 2024/04/18 | 4,675 | 4,675 | 4,665 | 4,675 | ±0 | ±0% | 3,100 |
| 2024/04/17 | 4,680 | 4,680 | 4,675 | 4,675 | -5 | -0.1% | 800 |
| 2024/04/16 | 4,690 | 4,690 | 4,675 | 4,680 | -10 | -0.2% | 500 |
| 2024/04/15 | 4,685 | 4,690 | 4,670 | 4,690 | +5 | +0.1% | 1,800 |
| 2024/04/12 | 4,680 | 4,685 | 4,670 | 4,685 | ±0 | ±0% | 1,800 |
| 2024/04/11 | 4,680 | 4,685 | 4,680 | 4,685 | -10 | -0.2% | 1,200 |
| 2024/04/10 | 4,690 | 4,695 | 4,690 | 4,695 | +5 | +0.1% | 700 |
| 2024/04/09 | 4,690 | 4,690 | 4,680 | 4,690 | +5 | +0.1% | 500 |
| 2024/04/08 | 4,680 | 4,700 | 4,670 | 4,685 | +10 | +0.2% | 1,600 |
| 2024/04/05 | 4,675 | 4,675 | 4,675 | 4,675 | ±0 | ±0% | 100 |
| 2024/04/04 | 4,675 | 4,680 | 4,670 | 4,675 | +5 | +0.1% | 1,300 |
| 2024/04/03 | 4,675 | 4,685 | 4,660 | 4,670 | -25 | -0.5% | 3,400 |
| 2024/04/02 | 4,700 | 4,700 | 4,675 | 4,695 | -5 | -0.1% | 2,400 |
| 2024/04/01 | 4,685 | 4,700 | 4,680 | 4,700 | +15 | +0.3% | 1,300 |
| 2024/03/29 | 4,680 | 4,700 | 4,680 | 4,685 | +5 | +0.1% | 1,200 |
| 2024/03/28 | 4,690 | 4,690 | 4,680 | 4,680 | -5 | -0.1% | 3,600 |
| 2024/03/27 | 4,670 | 4,685 | 4,670 | 4,685 | +15 | +0.3% | 1,700 |
| 2024/03/26 | 4,690 | 4,690 | 4,660 | 4,670 | -20 | -0.4% | 900 |
| 2024/03/25 | 4,660 | 4,700 | 4,655 | 4,690 | +15 | +0.3% | 2,900 |
| 2024/03/22 | 4,670 | 4,680 | 4,655 | 4,675 | +20 | +0.4% | 3,200 |
| 2024/03/21 | 4,660 | 4,665 | 4,650 | 4,655 | ±0 | ±0% | 4,100 |
| 2024/03/19 | 4,660 | 4,670 | 4,655 | 4,655 | +5 | +0.1% | 1,600 |
| 2024/03/18 | 4,655 | 4,665 | 4,650 | 4,650 | -5 | -0.1% | 5,300 |
| 2024/03/15 | 4,665 | 4,665 | 4,655 | 4,655 | -10 | -0.2% | 300 |
| 2024/03/14 | 4,680 | 4,680 | 4,650 | 4,665 | +5 | +0.1% | 4,400 |
| 2024/03/13 | 4,680 | 4,680 | 4,660 | 4,660 | -20 | -0.4% | 4,600 |
| 2024/03/12 | 4,670 | 4,700 | 4,665 | 4,680 | +15 | +0.3% | 5,800 |
| 2024/03/11 | 4,705 | 4,710 | 4,665 | 4,665 | -30 | -0.6% | 7,700 |
| 2024/03/08 | 4,700 | 4,720 | 4,690 | 4,695 | +5 | +0.1% | 3,500 |
| 2024/03/07 | 4,695 | 4,710 | 4,690 | 4,690 | -10 | -0.2% | 2,900 |
| 2024/03/06 | 4,690 | 4,700 | 4,680 | 4,700 | +10 | +0.2% | 2,500 |
| 2024/03/05 | 4,680 | 4,690 | 4,680 | 4,690 | +10 | +0.2% | 1,900 |
| 2024/03/04 | 4,705 | 4,705 | 4,680 | 4,680 | -15 | -0.3% | 4,500 |
| 2024/03/01 | 4,700 | 4,705 | 4,690 | 4,695 | +10 | +0.2% | 3,400 |
| 2024/02/29 | 4,685 | 4,700 | 4,660 | 4,685 | -10 | -0.2% | 9,100 |
| 2024/02/28 | 4,695 | 4,735 | 4,690 | 4,695 | -105 | -2.2% | 18,400 |
| 2024/02/27 | 4,805 | 4,815 | 4,785 | 4,800 | +10 | +0.2% | 7,700 |
1～
50
件表示中 / 3452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 | 467,000円 | -2.4% | -47.7% | 0.11% | 707.58倍 | 5.37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 |
| ナガセ | 188,400円 | +3.1% | +21.1% | 5.31% | 15.33倍 | 1.72倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| フルキャストＨＤ | 151,800円 | +2.2% | -16.7% | 4.08% | 10.59倍 | 2.10倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ＬＩＮＫ＆Ｍ | 48,300円 | +8.6% | +16.0% | 2.40% | 16.09倍 | 5.14倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| チャームケア | 164,500円 | +24.1% | +7.9% | 1.58% | 14.52倍 | 3.46倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
