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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 4,985 | 4,985 | 4,845 | 4,875 | -85 | -1.7% | 5,900 |
| 2021/07/05 | 4,920 | 4,960 | 4,910 | 4,960 | +35 | +0.7% | 1,900 |
| 2021/07/02 | 4,960 | 4,980 | 4,920 | 4,925 | +35 | +0.7% | 600 |
| 2021/07/01 | 4,990 | 4,990 | 4,890 | 4,890 | -100 | -2% | 2,500 |
| 2021/06/30 | 4,995 | 4,995 | 4,990 | 4,990 | +25 | +0.5% | 1,000 |
| 2021/06/29 | 4,900 | 4,970 | 4,900 | 4,965 | +75 | +1.5% | 1,400 |
| 2021/06/28 | 4,890 | 4,890 | 4,890 | 4,890 | +10 | +0.2% | 200 |
| 2021/06/25 | 4,925 | 4,925 | 4,880 | 4,880 | -15 | -0.3% | 500 |
| 2021/06/24 | 4,875 | 4,910 | 4,870 | 4,895 | +25 | +0.5% | 1,100 |
| 2021/06/23 | 4,920 | 4,920 | 4,845 | 4,870 | -40 | -0.8% | 8,900 |
| 2021/06/22 | 4,940 | 4,940 | 4,910 | 4,910 | +10 | +0.2% | 1,100 |
| 2021/06/21 | 4,930 | 4,930 | 4,900 | 4,900 | -30 | -0.6% | 1,100 |
| 2021/06/18 | 4,925 | 4,930 | 4,900 | 4,930 | +10 | +0.2% | 800 |
| 2021/06/17 | 4,890 | 4,920 | 4,890 | 4,920 | +5 | +0.1% | 1,800 |
| 2021/06/16 | 4,870 | 4,915 | 4,870 | 4,915 | +15 | +0.3% | 1,600 |
| 2021/06/15 | 4,880 | 4,920 | 4,880 | 4,900 | +20 | +0.4% | 1,600 |
| 2021/06/14 | 4,870 | 4,880 | 4,855 | 4,880 | +10 | +0.2% | 3,200 |
| 2021/06/11 | 4,860 | 4,870 | 4,840 | 4,870 | ±0 | ±0% | 600 |
| 2021/06/10 | 4,840 | 4,870 | 4,840 | 4,870 | +45 | +0.9% | 1,600 |
| 2021/06/09 | 4,830 | 4,835 | 4,810 | 4,825 | -5 | -0.1% | 3,800 |
| 2021/06/08 | 4,830 | 4,830 | 4,795 | 4,830 | +5 | +0.1% | 1,700 |
| 2021/06/07 | 4,845 | 4,845 | 4,820 | 4,825 | ±0 | ±0% | 2,100 |
| 2021/06/04 | 4,810 | 4,825 | 4,805 | 4,825 | +15 | +0.3% | 1,400 |
| 2021/06/03 | 4,810 | 4,810 | 4,800 | 4,810 | ±0 | ±0% | 2,100 |
| 2021/06/02 | 4,815 | 4,820 | 4,795 | 4,810 | -5 | -0.1% | 3,600 |
| 2021/06/01 | 4,825 | 4,835 | 4,790 | 4,815 | -10 | -0.2% | 2,600 |
| 2021/05/31 | 4,805 | 4,825 | 4,805 | 4,825 | ±0 | ±0% | 1,400 |
| 2021/05/28 | 4,835 | 4,835 | 4,825 | 4,825 | -5 | -0.1% | 200 |
| 2021/05/27 | 4,830 | 4,840 | 4,830 | 4,830 | +5 | +0.1% | 900 |
| 2021/05/26 | 4,825 | 4,830 | 4,825 | 4,825 | +5 | +0.1% | 800 |
| 2021/05/25 | 4,805 | 4,825 | 4,805 | 4,820 | +30 | +0.6% | 1,000 |
| 2021/05/24 | 4,805 | 4,820 | 4,790 | 4,790 | -10 | -0.2% | 6,700 |
| 2021/05/21 | 4,820 | 4,825 | 4,800 | 4,800 | ±0 | ±0% | 1,800 |
| 2021/05/20 | 4,835 | 4,845 | 4,800 | 4,800 | -25 | -0.5% | 2,600 |
| 2021/05/19 | 4,850 | 4,855 | 4,820 | 4,825 | -35 | -0.7% | 1,700 |
| 2021/05/18 | 4,890 | 4,890 | 4,830 | 4,860 | +40 | +0.8% | 4,300 |
| 2021/05/17 | 4,830 | 4,830 | 4,820 | 4,820 | ±0 | ±0% | 600 |
| 2021/05/14 | 4,820 | 4,830 | 4,820 | 4,820 | +10 | +0.2% | 400 |
| 2021/05/13 | 4,820 | 4,840 | 4,810 | 4,810 | -10 | -0.2% | 2,100 |
| 2021/05/12 | 4,835 | 4,865 | 4,820 | 4,820 | -10 | -0.2% | 4,900 |
| 2021/05/11 | 4,835 | 4,835 | 4,815 | 4,830 | ±0 | ±0% | 1,100 |
| 2021/05/10 | 4,815 | 4,830 | 4,805 | 4,830 | -5 | -0.1% | 1,400 |
| 2021/05/07 | 4,830 | 4,835 | 4,830 | 4,835 | +5 | +0.1% | 700 |
| 2021/05/06 | 4,830 | 4,835 | 4,810 | 4,830 | +5 | +0.1% | 800 |
| 2021/04/30 | 4,815 | 4,825 | 4,815 | 4,825 | - | - | 300 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 4,835 | 4,840 | 4,800 | 4,830 | +15 | +0.3% | 2,400 |
| 2021/04/26 | 4,810 | 4,820 | 4,800 | 4,815 | -25 | -0.5% | 2,200 |
| 2021/04/23 | 4,810 | 4,840 | 4,810 | 4,840 | +10 | +0.2% | 1,300 |
| 2021/04/22 | 4,835 | 4,835 | 4,800 | 4,830 | +30 | +0.6% | 1,100 |
1001～
1050
件表示中 / 3757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 | 468,000円 | +10.8% | +15.0% | 0.11% | 261.45倍 | 5.02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 |
| ＮＪＳ | 596,000円 | +10.7% | -1.3% | 1.68% | 26.38倍 | 2.17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 | 52,800円 | +10.0% | +13.7% | 2.95% | 15.10倍 | 5.19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 | 282,200円 | +5.7% | +3.5% | 3.33% | 14.96倍 | 2.97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 |
| ＳＢＩＧアセット | 63,400円 | +8.1% | +17.0% | 3.55% | 31.59倍 | 3.73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
