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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 4,885 | 4,890 | 4,855 | 4,865 | -35 | -0.7% | 6,000 |
| 2023/02/21 | 4,900 | 4,910 | 4,885 | 4,900 | +15 | +0.3% | 2,400 |
| 2023/02/20 | 4,885 | 4,920 | 4,885 | 4,885 | +5 | +0.1% | 3,200 |
| 2023/02/17 | 4,930 | 4,930 | 4,880 | 4,880 | -35 | -0.7% | 6,900 |
| 2023/02/16 | 4,915 | 4,945 | 4,915 | 4,915 | -10 | -0.2% | 3,200 |
| 2023/02/15 | 4,930 | 4,940 | 4,920 | 4,925 | -5 | -0.1% | 2,800 |
| 2023/02/14 | 4,930 | 4,945 | 4,920 | 4,930 | -5 | -0.1% | 4,300 |
| 2023/02/13 | 4,935 | 4,935 | 4,935 | 4,935 | +5 | +0.1% | 1,100 |
| 2023/02/10 | 4,925 | 4,935 | 4,925 | 4,930 | ±0 | ±0% | 1,300 |
| 2023/02/09 | 4,925 | 4,930 | 4,925 | 4,930 | ±0 | ±0% | 900 |
| 2023/02/08 | 4,945 | 4,945 | 4,920 | 4,930 | -10 | -0.2% | 1,300 |
| 2023/02/07 | 4,940 | 4,945 | 4,930 | 4,940 | +15 | +0.3% | 2,100 |
| 2023/02/06 | 4,930 | 4,935 | 4,915 | 4,925 | +5 | +0.1% | 1,300 |
| 2023/02/03 | 4,915 | 4,930 | 4,910 | 4,920 | +5 | +0.1% | 2,400 |
| 2023/02/02 | 4,925 | 4,930 | 4,910 | 4,915 | -10 | -0.2% | 500 |
| 2023/02/01 | 4,925 | 4,935 | 4,895 | 4,925 | +10 | +0.2% | 3,200 |
| 2023/01/31 | 4,930 | 4,930 | 4,915 | 4,915 | -15 | -0.3% | 300 |
| 2023/01/30 | 4,920 | 4,930 | 4,910 | 4,930 | +35 | +0.7% | 1,100 |
| 2023/01/27 | 4,910 | 4,910 | 4,895 | 4,895 | -20 | -0.4% | 2,700 |
| 2023/01/26 | 4,940 | 4,940 | 4,905 | 4,915 | -20 | -0.4% | 2,600 |
| 2023/01/25 | 4,945 | 4,950 | 4,920 | 4,935 | -10 | -0.2% | 2,500 |
| 2023/01/24 | 4,935 | 4,950 | 4,925 | 4,945 | +10 | +0.2% | 3,900 |
| 2023/01/23 | 4,890 | 4,935 | 4,890 | 4,935 | +30 | +0.6% | 1,800 |
| 2023/01/20 | 4,885 | 4,905 | 4,880 | 4,905 | ±0 | ±0% | 1,300 |
| 2023/01/19 | 4,895 | 4,905 | 4,890 | 4,905 | ±0 | ±0% | 3,000 |
| 2023/01/18 | 4,895 | 4,905 | 4,895 | 4,905 | +10 | +0.2% | 1,800 |
| 2023/01/17 | 4,890 | 4,895 | 4,880 | 4,895 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 4,845 | 4,895 | 4,840 | 4,895 | +35 | +0.7% | 5,000 |
| 2023/01/13 | 4,845 | 4,860 | 4,845 | 4,860 | +30 | +0.6% | 800 |
| 2023/01/12 | 4,825 | 4,860 | 4,825 | 4,830 | +10 | +0.2% | 1,700 |
| 2023/01/11 | 4,810 | 4,825 | 4,810 | 4,820 | -5 | -0.1% | 1,300 |
| 2023/01/10 | 4,880 | 4,880 | 4,800 | 4,825 | -65 | -1.3% | 4,100 |
| 2023/01/06 | 4,815 | 4,890 | 4,815 | 4,890 | +90 | +1.9% | 2,400 |
| 2023/01/05 | 4,815 | 4,825 | 4,780 | 4,800 | -15 | -0.3% | 3,600 |
| 2023/01/04 | 4,790 | 4,815 | 4,790 | 4,815 | +35 | +0.7% | 2,400 |
| 2022/12/30 | 4,785 | 4,790 | 4,780 | 4,780 | +5 | +0.1% | 700 |
| 2022/12/29 | 4,780 | 4,780 | 4,775 | 4,775 | -10 | -0.2% | 300 |
| 2022/12/28 | 4,800 | 4,800 | 4,780 | 4,785 | -15 | -0.3% | 2,100 |
| 2022/12/27 | 4,785 | 4,800 | 4,785 | 4,800 | ±0 | ±0% | 2,600 |
| 2022/12/26 | 4,805 | 4,805 | 4,795 | 4,800 | ±0 | ±0% | 900 |
| 2022/12/23 | 4,800 | 4,800 | 4,785 | 4,800 | -5 | -0.1% | 1,300 |
| 2022/12/22 | 4,820 | 4,820 | 4,805 | 4,805 | -15 | -0.3% | 200 |
| 2022/12/21 | 4,825 | 4,825 | 4,820 | 4,820 | -5 | -0.1% | 600 |
| 2022/12/20 | 4,785 | 4,830 | 4,785 | 4,825 | +45 | +0.9% | 3,500 |
| 2022/12/19 | 4,795 | 4,795 | 4,780 | 4,780 | -15 | -0.3% | 1,400 |
| 2022/12/16 | 4,830 | 4,830 | 4,795 | 4,795 | - | - | 2,000 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 4,820 | 4,825 | 4,820 | 4,825 | +45 | +0.9% | 1,100 |
| 2022/12/13 | 4,790 | 4,800 | 4,780 | 4,780 | -10 | -0.2% | 2,800 |
| 2022/12/12 | 4,810 | 4,810 | 4,785 | 4,790 | -20 | -0.4% | 2,100 |
601～
650
件表示中 / 3756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 | 469,500円 | +10.8% | +15.0% | 0.11% | 262.29倍 | 5.04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 | 55,400円 | +30.7% | - | 0.00% | - | 8.50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 |
| ＮＪＳ | 573,000円 | +10.7% | -1.3% | 1.75% | 25.36倍 | 2.09倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＮＫ＆Ｍ | 51,500円 | +10.0% | +13.7% | 3.03% | 14.73倍 | 5.06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 |
| アルプス技 | 272,600円 | +5.7% | +3.5% | 3.45% | 14.45倍 | 2.86倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
