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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 5,890 | 5,890 | 5,800 | 5,800 | -60 | -1% | 4,000 |
| 2017/08/14 | 5,860 | 5,860 | 5,860 | 5,860 | -30 | -0.5% | 1,000 |
| 2017/08/10 | 5,800 | 5,890 | 5,800 | 5,890 | +110 | +1.9% | 2,000 |
| 2017/08/09 | 5,890 | 5,890 | 5,780 | 5,780 | -70 | -1.2% | 6,000 |
| 2017/08/08 | 5,850 | 5,890 | 5,850 | 5,850 | +100 | +1.7% | 3,000 |
| 2017/08/07 | 5,830 | 5,830 | 5,750 | 5,750 | -20 | -0.3% | 2,000 |
| 2017/08/04 | 5,690 | 5,770 | 5,690 | 5,770 | +100 | +1.8% | 2,000 |
| 2017/08/03 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 2,000 |
| 2017/08/02 | 5,970 | 5,970 | 5,670 | 5,670 | +70 | +1.3% | 6,000 |
| 2017/08/01 | 5,540 | 5,600 | 5,540 | 5,600 | ±0 | ±0% | 3,000 |
| 2017/07/31 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 2,000 |
| 2017/07/28 | 5,510 | 5,600 | 5,510 | 5,600 | +110 | +2% | 6,000 |
| 2017/07/27 | 5,480 | 5,490 | 5,480 | 5,490 | +10 | +0.2% | 3,000 |
| 2017/07/26 | 5,470 | 5,480 | 5,470 | 5,480 | +40 | +0.7% | 3,000 |
| 2017/07/25 | 5,450 | 5,450 | 5,440 | 5,440 | ±0 | ±0% | 4,000 |
| 2017/07/24 | 5,480 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 2,000 |
| 2017/07/21 | 5,420 | 5,480 | 5,420 | 5,480 | +70 | +1.3% | 4,000 |
| 2017/07/20 | 5,460 | 5,470 | 5,410 | 5,410 | -40 | -0.7% | 3,000 |
| 2017/07/19 | 5,450 | 5,450 | 5,450 | 5,450 | - | - | 1,000 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 5,440 | 5,440 | 5,440 | 5,440 | ±0 | ±0% | 1,000 |
| 2017/07/13 | 5,440 | 5,440 | 5,440 | 5,440 | - | - | 1,000 |
| 2017/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/11 | 5,450 | 5,450 | 5,450 | 5,450 | +60 | +1.1% | 1,000 |
| 2017/07/10 | 5,360 | 5,390 | 5,360 | 5,390 | +10 | +0.2% | 2,000 |
| 2017/07/07 | 5,460 | 5,460 | 5,380 | 5,380 | +20 | +0.4% | 3,000 |
| 2017/07/06 | 5,360 | 5,360 | 5,360 | 5,360 | ±0 | ±0% | 1,000 |
| 2017/07/05 | 5,380 | 5,400 | 5,360 | 5,360 | -100 | -1.8% | 3,000 |
| 2017/07/04 | 5,460 | 5,460 | 5,460 | 5,460 | +110 | +2.1% | 3,000 |
| 2017/07/03 | 5,370 | 5,370 | 5,350 | 5,350 | - | - | 2,000 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 5,350 | 5,380 | 5,350 | 5,360 | +10 | +0.2% | 3,000 |
| 2017/06/28 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 1,000 |
| 2017/06/27 | 5,340 | 5,350 | 5,340 | 5,350 | +20 | +0.4% | 2,000 |
| 2017/06/26 | 5,330 | 5,330 | 5,330 | 5,330 | +10 | +0.2% | 1,000 |
| 2017/06/23 | 5,380 | 5,380 | 5,320 | 5,320 | -160 | -2.9% | 3,000 |
| 2017/06/22 | 5,480 | 5,480 | 5,480 | 5,480 | +80 | +1.5% | 2,000 |
| 2017/06/21 | 5,400 | 5,400 | 5,400 | 5,400 | -20 | -0.4% | 1,000 |
| 2017/06/20 | 5,400 | 5,420 | 5,400 | 5,420 | +30 | +0.6% | 2,000 |
| 2017/06/19 | 5,390 | 5,390 | 5,390 | 5,390 | +30 | +0.6% | 1,000 |
| 2017/06/16 | 5,360 | 5,360 | 5,360 | 5,360 | -30 | -0.6% | 1,000 |
| 2017/06/15 | 5,390 | 5,390 | 5,390 | 5,390 | +20 | +0.4% | 1,000 |
| 2017/06/14 | 5,370 | 5,370 | 5,370 | 5,370 | -60 | -1.1% | 1,000 |
| 2017/06/13 | 5,400 | 5,430 | 5,400 | 5,430 | +60 | +1.1% | 2,000 |
| 2017/06/12 | 5,360 | 5,370 | 5,360 | 5,370 | +100 | +1.9% | 2,000 |
| 2017/06/09 | 5,280 | 5,280 | 5,270 | 5,270 | -10 | -0.2% | 2,000 |
| 2017/06/08 | 5,280 | 5,280 | 5,280 | 5,280 | -90 | -1.7% | 2,000 |
| 2017/06/07 | 5,370 | 5,370 | 5,370 | 5,370 | - | - | 1,000 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 5,340 | 5,350 | 5,270 | 5,350 | ±0 | ±0% | 3,000 |
1951～
2000
件表示中 / 3759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 |
| 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 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 23,200円 | +63.9% | +10.9% | 1.29% | 27.10倍 | 1.91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 |
| コンヴァノ | 120,700円 | +120.9% | +999.9% | 0.00% | 52.64倍 | 30.02倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
