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 |
|---|---|---|---|---|---|---|---|
| 2020/01/31 | 5,810 | 5,820 | 5,810 | 5,810 | ±0 | ±0% | 4,700 |
| 2020/01/30 | 5,810 | 5,820 | 5,810 | 5,810 | -10 | -0.2% | 3,500 |
| 2020/01/29 | 5,830 | 5,830 | 5,820 | 5,820 | -10 | -0.2% | 1,500 |
| 2020/01/28 | 5,810 | 5,830 | 5,810 | 5,830 | ±0 | ±0% | 2,500 |
| 2020/01/27 | 5,830 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 2,100 |
| 2020/01/24 | 5,820 | 5,830 | 5,820 | 5,820 | ±0 | ±0% | 1,900 |
| 2020/01/23 | 5,820 | 5,830 | 5,810 | 5,820 | ±0 | ±0% | 6,600 |
| 2020/01/22 | 5,830 | 5,830 | 5,810 | 5,820 | ±0 | ±0% | 2,400 |
| 2020/01/21 | 5,820 | 5,820 | 5,820 | 5,820 | +10 | +0.2% | 600 |
| 2020/01/20 | 5,820 | 5,830 | 5,810 | 5,810 | -20 | -0.3% | 3,900 |
| 2020/01/17 | 5,820 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 600 |
| 2020/01/16 | 5,830 | 5,830 | 5,820 | 5,820 | ±0 | ±0% | 1,900 |
| 2020/01/15 | 5,810 | 5,830 | 5,810 | 5,820 | +10 | +0.2% | 1,500 |
| 2020/01/14 | 5,810 | 5,820 | 5,810 | 5,810 | +10 | +0.2% | 1,500 |
| 2020/01/10 | 5,840 | 5,840 | 5,790 | 5,800 | -30 | -0.5% | 13,000 |
| 2020/01/09 | 5,820 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 4,300 |
| 2020/01/08 | 5,820 | 5,820 | 5,810 | 5,820 | ±0 | ±0% | 3,900 |
| 2020/01/07 | 5,810 | 5,820 | 5,810 | 5,820 | ±0 | ±0% | 7,500 |
| 2020/01/06 | 5,810 | 5,850 | 5,810 | 5,820 | -40 | -0.7% | 2,000 |
| 2019/12/30 | 5,860 | 5,860 | 5,850 | 5,860 | ±0 | ±0% | 900 |
| 2019/12/27 | 5,830 | 5,860 | 5,830 | 5,860 | +40 | +0.7% | 600 |
| 2019/12/26 | 5,850 | 5,850 | 5,820 | 5,820 | -10 | -0.2% | 1,800 |
| 2019/12/25 | 5,800 | 5,830 | 5,800 | 5,830 | +20 | +0.3% | 4,800 |
| 2019/12/24 | 5,810 | 5,810 | 5,810 | 5,810 | +10 | +0.2% | 2,000 |
| 2019/12/23 | 5,800 | 5,810 | 5,800 | 5,800 | -10 | -0.2% | 2,200 |
| 2019/12/20 | 5,820 | 5,820 | 5,800 | 5,810 | ±0 | ±0% | 3,300 |
| 2019/12/19 | 5,820 | 5,820 | 5,810 | 5,810 | -10 | -0.2% | 500 |
| 2019/12/18 | 5,820 | 5,820 | 5,820 | 5,820 | ±0 | ±0% | 100 |
| 2019/12/17 | 5,800 | 5,820 | 5,800 | 5,820 | ±0 | ±0% | 2,100 |
| 2019/12/16 | 5,820 | 5,820 | 5,810 | 5,820 | ±0 | ±0% | 800 |
| 2019/12/13 | 5,800 | 5,820 | 5,800 | 5,820 | +20 | +0.3% | 2,000 |
| 2019/12/12 | 5,790 | 5,800 | 5,790 | 5,800 | +10 | +0.2% | 2,200 |
| 2019/12/11 | 5,790 | 5,800 | 5,790 | 5,790 | -20 | -0.3% | 3,600 |
| 2019/12/10 | 5,800 | 5,810 | 5,790 | 5,810 | +10 | +0.2% | 900 |
| 2019/12/09 | 5,790 | 5,800 | 5,790 | 5,800 | +10 | +0.2% | 1,000 |
| 2019/12/06 | 5,800 | 5,810 | 5,790 | 5,790 | - | - | 2,100 |
| 2019/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/04 | 5,790 | 5,800 | 5,790 | 5,800 | ±0 | ±0% | 600 |
| 2019/12/03 | 5,800 | 5,800 | 5,800 | 5,800 | +20 | +0.3% | 600 |
| 2019/12/02 | 5,800 | 5,800 | 5,780 | 5,780 | -20 | -0.3% | 3,700 |
| 2019/11/29 | 5,800 | 5,800 | 5,790 | 5,800 | +10 | +0.2% | 2,800 |
| 2019/11/28 | 5,790 | 5,800 | 5,790 | 5,790 | ±0 | ±0% | 2,500 |
| 2019/11/27 | 5,810 | 5,820 | 5,790 | 5,790 | -10 | -0.2% | 2,100 |
| 2019/11/26 | 5,800 | 5,800 | 5,800 | 5,800 | +10 | +0.2% | 2,900 |
| 2019/11/25 | 5,790 | 5,800 | 5,780 | 5,790 | ±0 | ±0% | 3,900 |
| 2019/11/22 | 5,800 | 5,800 | 5,790 | 5,790 | ±0 | ±0% | 1,300 |
| 2019/11/21 | 5,790 | 5,790 | 5,790 | 5,790 | -10 | -0.2% | 1,800 |
| 2019/11/20 | 5,800 | 5,800 | 5,790 | 5,800 | +10 | +0.2% | 3,000 |
| 2019/11/19 | 5,810 | 5,820 | 5,780 | 5,790 | -10 | -0.2% | 2,100 |
| 2019/11/18 | 5,860 | 5,860 | 5,790 | 5,800 | -20 | -0.3% | 3,300 |
1351～
1400
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
