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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,570 | 4,570 | 4,565 | 4,565 | +5 | +0.1% | 1,100 |
| 2025/05/21 | 4,570 | 4,570 | 4,560 | 4,560 | -10 | -0.2% | 300 |
| 2025/05/20 | 4,560 | 4,570 | 4,555 | 4,570 | +15 | +0.3% | 2,200 |
| 2025/05/19 | 4,555 | 4,560 | 4,555 | 4,555 | ±0 | ±0% | 1,700 |
| 2025/05/16 | 4,560 | 4,560 | 4,555 | 4,555 | +20 | +0.4% | 400 |
| 2025/05/15 | 4,560 | 4,560 | 4,535 | 4,535 | -25 | -0.5% | 3,500 |
| 2025/05/14 | 4,555 | 4,560 | 4,550 | 4,560 | ±0 | ±0% | 500 |
| 2025/05/13 | 4,560 | 4,565 | 4,560 | 4,560 | ±0 | ±0% | 500 |
| 2025/05/12 | 4,560 | 4,560 | 4,550 | 4,560 | ±0 | ±0% | 2,200 |
| 2025/05/09 | 4,555 | 4,565 | 4,555 | 4,560 | -5 | -0.1% | 800 |
| 2025/05/08 | 4,560 | 4,565 | 4,550 | 4,565 | +15 | +0.3% | 2,100 |
| 2025/05/07 | 4,560 | 4,560 | 4,550 | 4,550 | ±0 | ±0% | 900 |
| 2025/05/02 | 4,545 | 4,550 | 4,545 | 4,550 | -10 | -0.2% | 1,500 |
| 2025/05/01 | 4,550 | 4,560 | 4,550 | 4,560 | +15 | +0.3% | 1,100 |
| 2025/04/30 | 4,550 | 4,550 | 4,545 | 4,545 | +5 | +0.1% | 1,200 |
| 2025/04/28 | 4,545 | 4,545 | 4,540 | 4,540 | +15 | +0.3% | 1,500 |
| 2025/04/25 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6% | 1,300 |
| 2025/04/24 | 4,505 | 4,505 | 4,470 | 4,500 | +5 | +0.1% | 1,600 |
| 2025/04/23 | 4,500 | 4,500 | 4,465 | 4,495 | ±0 | ±0% | 2,100 |
| 2025/04/22 | 4,455 | 4,495 | 4,455 | 4,495 | +40 | +0.9% | 1,600 |
| 2025/04/21 | 4,475 | 4,475 | 4,450 | 4,455 | -20 | -0.4% | 2,000 |
| 2025/04/18 | 4,500 | 4,500 | 4,455 | 4,475 | +10 | +0.2% | 2,800 |
| 2025/04/17 | 4,500 | 4,500 | 4,460 | 4,465 | +5 | +0.1% | 700 |
| 2025/04/16 | 4,505 | 4,505 | 4,460 | 4,460 | -30 | -0.7% | 500 |
| 2025/04/15 | 4,440 | 4,495 | 4,400 | 4,490 | -5 | -0.1% | 3,600 |
| 2025/04/14 | 4,425 | 4,495 | 4,420 | 4,495 | +80 | +1.8% | 1,000 |
| 2025/04/11 | 4,400 | 4,415 | 4,380 | 4,415 | +5 | +0.1% | 4,100 |
| 2025/04/10 | 4,450 | 4,480 | 4,405 | 4,410 | -10 | -0.2% | 4,500 |
| 2025/04/09 | 4,430 | 4,430 | 4,420 | 4,420 | -15 | -0.3% | 1,700 |
| 2025/04/08 | 4,400 | 4,510 | 4,400 | 4,435 | +105 | +2.4% | 4,200 |
| 2025/04/07 | 4,475 | 4,475 | 4,330 | 4,330 | -175 | -3.9% | 12,300 |
| 2025/04/04 | 4,480 | 4,505 | 4,480 | 4,505 | +10 | +0.2% | 4,300 |
| 2025/04/03 | 4,495 | 4,495 | 4,490 | 4,495 | -5 | -0.1% | 1,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,500 | 4,500 | +15 | +0.3% | 800 |
| 2025/04/01 | 4,500 | 4,530 | 4,485 | 4,485 | -15 | -0.3% | 1,600 |
| 2025/03/31 | 4,490 | 4,500 | 4,480 | 4,500 | +10 | +0.2% | 3,900 |
| 2025/03/28 | 4,545 | 4,545 | 4,490 | 4,490 | +5 | +0.1% | 800 |
| 2025/03/27 | 4,495 | 4,530 | 4,480 | 4,485 | -10 | -0.2% | 3,500 |
| 2025/03/26 | 4,500 | 4,525 | 4,495 | 4,495 | +5 | +0.1% | 1,500 |
| 2025/03/25 | 4,505 | 4,510 | 4,490 | 4,490 | -15 | -0.3% | 7,800 |
| 2025/03/24 | 4,510 | 4,510 | 4,505 | 4,505 | -5 | -0.1% | 2,400 |
| 2025/03/21 | 4,540 | 4,545 | 4,510 | 4,510 | -20 | -0.4% | 2,300 |
| 2025/03/19 | 4,520 | 4,530 | 4,520 | 4,530 | +10 | +0.2% | 1,000 |
| 2025/03/18 | 4,530 | 4,530 | 4,505 | 4,520 | -10 | -0.2% | 800 |
| 2025/03/17 | 4,500 | 4,530 | 4,500 | 4,530 | +5 | +0.1% | 1,500 |
| 2025/03/14 | 4,515 | 4,525 | 4,515 | 4,525 | +5 | +0.1% | 2,600 |
| 2025/03/13 | 4,510 | 4,520 | 4,510 | 4,520 | -5 | -0.1% | 1,700 |
| 2025/03/12 | 4,535 | 4,535 | 4,525 | 4,525 | -10 | -0.2% | 2,700 |
| 2025/03/11 | 4,535 | 4,540 | 4,530 | 4,535 | ±0 | ±0% | 1,100 |
| 2025/03/10 | 4,540 | 4,560 | 4,535 | 4,535 | ±0 | ±0% | 3,100 |
51～
100
件表示中 / 3754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 |
| 新日科学 | 139,700円 | +2.7% | -8.1% | 3.58% | 16.38倍 | 1.45倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| アルプス技 | 279,500円 | +5.7% | +3.5% | 3.36% | 14.82倍 | 2.93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 |
| 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 |
| ＳＢＩＧアセット | 63,100円 | +8.1% | +17.0% | 3.57% | 31.44倍 | 3.71倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
