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 |
|---|---|---|---|---|---|---|---|
| 2021/02/09 | 4,920 | 4,920 | 4,900 | 4,905 | -15 | -0.3% | 2,100 |
| 2021/02/08 | 4,960 | 4,960 | 4,920 | 4,920 | +30 | +0.6% | 1,800 |
| 2021/02/05 | 4,880 | 4,910 | 4,880 | 4,890 | -10 | -0.2% | 2,100 |
| 2021/02/04 | 4,890 | 4,910 | 4,890 | 4,900 | +30 | +0.6% | 2,800 |
| 2021/02/03 | 4,900 | 4,910 | 4,865 | 4,870 | -30 | -0.6% | 1,300 |
| 2021/02/02 | 4,885 | 4,900 | 4,880 | 4,900 | +20 | +0.4% | 1,900 |
| 2021/02/01 | 4,860 | 4,880 | 4,860 | 4,880 | +10 | +0.2% | 300 |
| 2021/01/29 | 4,875 | 4,880 | 4,850 | 4,870 | -15 | -0.3% | 700 |
| 2021/01/28 | 4,900 | 4,900 | 4,810 | 4,885 | -15 | -0.3% | 3,000 |
| 2021/01/27 | 4,935 | 4,935 | 4,755 | 4,900 | -45 | -0.9% | 4,100 |
| 2021/01/26 | 4,925 | 4,945 | 4,905 | 4,945 | -10 | -0.2% | 900 |
| 2021/01/25 | 4,935 | 4,955 | 4,915 | 4,955 | +20 | +0.4% | 600 |
| 2021/01/22 | 4,910 | 4,990 | 4,885 | 4,935 | +25 | +0.5% | 2,300 |
| 2021/01/21 | 4,955 | 4,960 | 4,910 | 4,910 | -70 | -1.4% | 2,500 |
| 2021/01/20 | 5,000 | 5,000 | 4,950 | 4,980 | -15 | -0.3% | 2,600 |
| 2021/01/19 | 5,000 | 5,000 | 4,980 | 4,995 | +25 | +0.5% | 1,300 |
| 2021/01/18 | 5,000 | 5,010 | 4,960 | 4,970 | +10 | +0.2% | 1,200 |
| 2021/01/15 | 4,955 | 5,000 | 4,955 | 4,960 | -40 | -0.8% | 700 |
| 2021/01/14 | 4,960 | 5,090 | 4,950 | 5,000 | +50 | +1% | 3,600 |
| 2021/01/13 | 4,950 | 5,070 | 4,945 | 4,950 | +25 | +0.5% | 6,200 |
| 2021/01/12 | 4,925 | 4,975 | 4,925 | 4,925 | -20 | -0.4% | 1,700 |
| 2021/01/08 | 4,900 | 4,945 | 4,900 | 4,945 | +45 | +0.9% | 500 |
| 2021/01/07 | 4,850 | 4,930 | 4,850 | 4,900 | ±0 | ±0% | 3,200 |
| 2021/01/06 | 4,875 | 4,900 | 4,855 | 4,900 | +25 | +0.5% | 1,100 |
| 2021/01/05 | 4,900 | 4,900 | 4,830 | 4,875 | +5 | +0.1% | 1,200 |
| 2021/01/04 | 4,825 | 4,895 | 4,805 | 4,870 | +55 | +1.1% | 2,200 |
| 2020/12/30 | 4,800 | 4,815 | 4,780 | 4,815 | +20 | +0.4% | 1,500 |
| 2020/12/29 | 4,750 | 4,795 | 4,750 | 4,795 | +25 | +0.5% | 200 |
| 2020/12/28 | 4,730 | 4,800 | 4,720 | 4,770 | +30 | +0.6% | 5,100 |
| 2020/12/25 | 4,750 | 4,755 | 4,715 | 4,740 | -10 | -0.2% | 1,700 |
| 2020/12/24 | 4,720 | 4,780 | 4,720 | 4,750 | -35 | -0.7% | 2,600 |
| 2020/12/23 | 4,705 | 4,785 | 4,705 | 4,785 | -15 | -0.3% | 3,500 |
| 2020/12/22 | 4,770 | 4,800 | 4,750 | 4,800 | +30 | +0.6% | 3,300 |
| 2020/12/21 | 4,785 | 4,785 | 4,750 | 4,770 | -30 | -0.6% | 1,100 |
| 2020/12/18 | 4,810 | 4,810 | 4,760 | 4,800 | ±0 | ±0% | 3,500 |
| 2020/12/17 | 4,750 | 4,800 | 4,740 | 4,800 | +15 | +0.3% | 2,700 |
| 2020/12/16 | 4,755 | 4,785 | 4,730 | 4,785 | +25 | +0.5% | 2,000 |
| 2020/12/15 | 4,790 | 4,790 | 4,700 | 4,760 | -30 | -0.6% | 3,900 |
| 2020/12/14 | 4,765 | 4,795 | 4,755 | 4,790 | +25 | +0.5% | 1,700 |
| 2020/12/11 | 4,810 | 4,810 | 4,750 | 4,765 | -40 | -0.8% | 4,600 |
| 2020/12/10 | 4,780 | 4,805 | 4,780 | 4,805 | +30 | +0.6% | 1,900 |
| 2020/12/09 | 4,750 | 4,775 | 4,730 | 4,775 | +35 | +0.7% | 1,700 |
| 2020/12/08 | 4,710 | 4,745 | 4,710 | 4,740 | -30 | -0.6% | 2,300 |
| 2020/12/07 | 4,745 | 4,770 | 4,720 | 4,770 | -5 | -0.1% | 1,200 |
| 2020/12/04 | 4,745 | 4,780 | 4,725 | 4,775 | +30 | +0.6% | 2,000 |
| 2020/12/03 | 4,720 | 4,765 | 4,710 | 4,745 | -45 | -0.9% | 4,100 |
| 2020/12/02 | 4,790 | 4,790 | 4,760 | 4,790 | ±0 | ±0% | 1,200 |
| 2020/12/01 | 4,795 | 4,795 | 4,755 | 4,790 | -5 | -0.1% | 2,000 |
| 2020/11/30 | 4,760 | 4,820 | 4,760 | 4,795 | -5 | -0.1% | 2,600 |
| 2020/11/27 | 4,810 | 4,810 | 4,710 | 4,800 | ±0 | ±0% | 3,100 |
1101～
1150
件表示中 / 3758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 | 467,500円 | +10.8% | +15.0% | 0.11% | 261.17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 |
| ｉｓｐａｃｅ | 54,600円 | +30.7% | - | 0.00% | - | 8.38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 |
| ＳＢＩＧアセット | 63,500円 | +8.1% | +17.0% | 3.54% | 31.64倍 | 3.74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 |
| ポラリスＨＤ | 23,000円 | +63.9% | +10.9% | 1.30% | 26.87倍 | 1.90倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| ベクトル | 111,800円 | +6.3% | +8.4% | 2.95% | 10.49倍 | 3.10倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
