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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 4,820 | 4,825 | 4,820 | 4,825 | +15 | +0.3% | 1,000 |
| 2022/07/12 | 4,800 | 4,810 | 4,800 | 4,810 | +10 | +0.2% | 500 |
| 2022/07/11 | 4,810 | 4,810 | 4,800 | 4,800 | -15 | -0.3% | 1,400 |
| 2022/07/08 | 4,805 | 4,815 | 4,795 | 4,815 | +20 | +0.4% | 1,900 |
| 2022/07/07 | 4,800 | 4,805 | 4,795 | 4,795 | -5 | -0.1% | 1,600 |
| 2022/07/06 | 4,800 | 4,800 | 4,795 | 4,800 | ±0 | ±0% | 1,100 |
| 2022/07/05 | 4,800 | 4,800 | 4,800 | 4,800 | -5 | -0.1% | 100 |
| 2022/07/04 | 4,805 | 4,805 | 4,795 | 4,805 | ±0 | ±0% | 2,800 |
| 2022/07/01 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 100 |
| 2022/06/30 | 4,800 | 4,805 | 4,785 | 4,805 | +20 | +0.4% | 600 |
| 2022/06/29 | 4,805 | 4,810 | 4,785 | 4,785 | - | - | 1,300 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 4,785 | 4,815 | 4,775 | 4,815 | +40 | +0.8% | 3,100 |
| 2022/06/24 | 4,795 | 4,805 | 4,775 | 4,775 | -25 | -0.5% | 1,400 |
| 2022/06/23 | 4,795 | 4,805 | 4,795 | 4,800 | ±0 | ±0% | 400 |
| 2022/06/22 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 300 |
| 2022/06/21 | 4,790 | 4,800 | 4,790 | 4,800 | +10 | +0.2% | 1,000 |
| 2022/06/20 | 4,780 | 4,790 | 4,780 | 4,790 | +40 | +0.8% | 300 |
| 2022/06/17 | 4,780 | 4,785 | 4,750 | 4,750 | -40 | -0.8% | 1,700 |
| 2022/06/16 | 4,785 | 4,790 | 4,780 | 4,790 | -5 | -0.1% | 600 |
| 2022/06/15 | 4,795 | 4,795 | 4,740 | 4,795 | +30 | +0.6% | 3,600 |
| 2022/06/14 | 4,805 | 4,815 | 4,765 | 4,765 | -45 | -0.9% | 3,600 |
| 2022/06/13 | 4,810 | 4,810 | 4,810 | 4,810 | -5 | -0.1% | 300 |
| 2022/06/10 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 500 |
| 2022/06/09 | 4,815 | 4,815 | 4,805 | 4,815 | ±0 | ±0% | 1,000 |
| 2022/06/08 | 4,820 | 4,820 | 4,815 | 4,815 | -5 | -0.1% | 200 |
| 2022/06/07 | 4,820 | 4,820 | 4,800 | 4,820 | +5 | +0.1% | 900 |
| 2022/06/06 | 4,810 | 4,835 | 4,805 | 4,815 | +5 | +0.1% | 3,300 |
| 2022/06/03 | 4,820 | 4,820 | 4,810 | 4,810 | -10 | -0.2% | 400 |
| 2022/06/02 | 4,825 | 4,825 | 4,810 | 4,820 | +15 | +0.3% | 500 |
| 2022/06/01 | 4,820 | 4,825 | 4,805 | 4,805 | -10 | -0.2% | 800 |
| 2022/05/31 | 4,810 | 4,815 | 4,810 | 4,815 | +15 | +0.3% | 300 |
| 2022/05/30 | 4,820 | 4,825 | 4,800 | 4,800 | -10 | -0.2% | 2,400 |
| 2022/05/27 | 4,810 | 4,810 | 4,810 | 4,810 | -15 | -0.3% | 200 |
| 2022/05/26 | 4,810 | 4,825 | 4,800 | 4,825 | +30 | +0.6% | 2,500 |
| 2022/05/25 | 4,795 | 4,795 | 4,795 | 4,795 | -5 | -0.1% | 100 |
| 2022/05/24 | 4,795 | 4,800 | 4,795 | 4,800 | +15 | +0.3% | 800 |
| 2022/05/23 | 4,795 | 4,805 | 4,780 | 4,785 | -10 | -0.2% | 1,900 |
| 2022/05/20 | 4,805 | 4,815 | 4,765 | 4,795 | -15 | -0.3% | 2,500 |
| 2022/05/19 | 4,810 | 4,810 | 4,785 | 4,810 | ±0 | ±0% | 1,700 |
| 2022/05/18 | 4,815 | 4,825 | 4,810 | 4,810 | ±0 | ±0% | 3,800 |
| 2022/05/17 | 4,815 | 4,815 | 4,810 | 4,810 | -5 | -0.1% | 600 |
| 2022/05/16 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 400 |
| 2022/05/13 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 100 |
| 2022/05/12 | 4,830 | 4,830 | 4,815 | 4,815 | -20 | -0.4% | 1,000 |
| 2022/05/11 | 4,840 | 4,840 | 4,835 | 4,835 | ±0 | ±0% | 700 |
| 2022/05/10 | 4,845 | 4,845 | 4,800 | 4,835 | -15 | -0.3% | 1,600 |
| 2022/05/09 | 4,850 | 4,850 | 4,840 | 4,850 | +5 | +0.1% | 1,500 |
| 2022/05/06 | 4,845 | 4,850 | 4,840 | 4,845 | +5 | +0.1% | 1,500 |
| 2022/05/02 | 4,830 | 4,840 | 4,830 | 4,840 | +25 | +0.5% | 2,000 |
751～
800
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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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 | 55,000円 | +30.7% | - | 0.00% | - | 8.44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 | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11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 | 52,100円 | +10.0% | +13.7% | 2.99% | 14.90倍 | 5.12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 | 273,900円 | +5.7% | +3.5% | 3.43% | 14.52倍 | 2.87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
