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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,850 | 4,870 | 4,835 | 4,840 | -10 | -0.2% | 2,100 |
| 2023/08/03 | 4,835 | 4,850 | 4,825 | 4,850 | +15 | +0.3% | 2,400 |
| 2023/08/02 | 4,825 | 4,840 | 4,825 | 4,835 | +5 | +0.1% | 900 |
| 2023/08/01 | 4,820 | 4,830 | 4,820 | 4,830 | +5 | +0.1% | 900 |
| 2023/07/31 | 4,815 | 4,830 | 4,815 | 4,825 | +10 | +0.2% | 700 |
| 2023/07/28 | 4,810 | 4,835 | 4,810 | 4,815 | ±0 | ±0% | 1,700 |
| 2023/07/27 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 500 |
| 2023/07/26 | 4,810 | 4,825 | 4,810 | 4,815 | +5 | +0.1% | 600 |
| 2023/07/25 | 4,810 | 4,810 | 4,805 | 4,810 | ±0 | ±0% | 800 |
| 2023/07/24 | 4,810 | 4,820 | 4,805 | 4,810 | +5 | +0.1% | 1,100 |
| 2023/07/21 | 4,820 | 4,830 | 4,800 | 4,805 | -5 | -0.1% | 4,400 |
| 2023/07/20 | 4,805 | 4,825 | 4,805 | 4,810 | -10 | -0.2% | 1,800 |
| 2023/07/19 | 4,825 | 4,830 | 4,820 | 4,820 | -5 | -0.1% | 500 |
| 2023/07/18 | 4,835 | 4,850 | 4,810 | 4,825 | -5 | -0.1% | 1,600 |
| 2023/07/14 | 4,835 | 4,835 | 4,810 | 4,830 | +20 | +0.4% | 1,800 |
| 2023/07/13 | 4,820 | 4,840 | 4,810 | 4,810 | -20 | -0.4% | 4,100 |
| 2023/07/12 | 4,825 | 4,830 | 4,815 | 4,830 | +10 | +0.2% | 1,700 |
| 2023/07/11 | 4,825 | 4,825 | 4,820 | 4,820 | ±0 | ±0% | 1,400 |
| 2023/07/10 | 4,820 | 4,825 | 4,810 | 4,820 | ±0 | ±0% | 1,400 |
| 2023/07/07 | 4,815 | 4,820 | 4,805 | 4,820 | +10 | +0.2% | 700 |
| 2023/07/06 | 4,815 | 4,825 | 4,800 | 4,810 | +5 | +0.1% | 2,800 |
| 2023/07/05 | 4,800 | 4,810 | 4,800 | 4,805 | -10 | -0.2% | 1,700 |
| 2023/07/04 | 4,815 | 4,820 | 4,790 | 4,815 | +25 | +0.5% | 4,900 |
| 2023/07/03 | 4,800 | 4,805 | 4,790 | 4,790 | -10 | -0.2% | 4,200 |
| 2023/06/30 | 4,785 | 4,805 | 4,775 | 4,800 | +15 | +0.3% | 2,300 |
| 2023/06/29 | 4,815 | 4,815 | 4,775 | 4,785 | -30 | -0.6% | 3,300 |
| 2023/06/28 | 4,800 | 4,815 | 4,775 | 4,815 | +15 | +0.3% | 900 |
| 2023/06/27 | 4,790 | 4,805 | 4,770 | 4,800 | ±0 | ±0% | 1,600 |
| 2023/06/26 | 4,785 | 4,805 | 4,775 | 4,800 | +5 | +0.1% | 2,200 |
| 2023/06/23 | 4,775 | 4,820 | 4,775 | 4,795 | +15 | +0.3% | 2,700 |
| 2023/06/22 | 4,775 | 4,780 | 4,775 | 4,780 | ±0 | ±0% | 900 |
| 2023/06/21 | 4,780 | 4,785 | 4,775 | 4,780 | -30 | -0.6% | 2,900 |
| 2023/06/20 | 4,830 | 4,835 | 4,800 | 4,810 | -20 | -0.4% | 2,000 |
| 2023/06/19 | 4,845 | 4,845 | 4,830 | 4,830 | -25 | -0.5% | 1,400 |
| 2023/06/16 | 4,880 | 4,880 | 4,850 | 4,855 | +25 | +0.5% | 4,200 |
| 2023/06/15 | 4,835 | 4,840 | 4,790 | 4,830 | +20 | +0.4% | 2,800 |
| 2023/06/14 | 4,810 | 4,825 | 4,780 | 4,810 | +5 | +0.1% | 2,900 |
| 2023/06/13 | 4,835 | 4,835 | 4,790 | 4,805 | -5 | -0.1% | 600 |
| 2023/06/12 | 4,815 | 4,815 | 4,810 | 4,810 | +30 | +0.6% | 300 |
| 2023/06/09 | 4,815 | 4,820 | 4,775 | 4,780 | +10 | +0.2% | 5,800 |
| 2023/06/08 | 4,765 | 4,770 | 4,755 | 4,770 | +10 | +0.2% | 300 |
| 2023/06/07 | 4,750 | 4,765 | 4,750 | 4,760 | -10 | -0.2% | 1,600 |
| 2023/06/06 | 4,770 | 4,770 | 4,760 | 4,770 | +10 | +0.2% | 1,500 |
| 2023/06/05 | 4,775 | 4,775 | 4,760 | 4,760 | -15 | -0.3% | 1,300 |
| 2023/06/02 | 4,770 | 4,775 | 4,760 | 4,775 | +25 | +0.5% | 1,300 |
| 2023/06/01 | 4,770 | 4,770 | 4,750 | 4,750 | -10 | -0.2% | 2,300 |
| 2023/05/31 | 4,780 | 4,780 | 4,760 | 4,760 | -15 | -0.3% | 1,500 |
| 2023/05/30 | 4,775 | 4,780 | 4,770 | 4,775 | ±0 | ±0% | 400 |
| 2023/05/29 | 4,760 | 4,775 | 4,760 | 4,775 | +15 | +0.3% | 700 |
| 2023/05/26 | 4,765 | 4,765 | 4,745 | 4,760 | -5 | -0.1% | 2,200 |
201～
250
件表示中 / 3467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 | -2.4% | -47.7% | 0.11% | 709.09倍 | 5.38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 |
| ＳＢＩＧアセット | 66,700円 | +13.5% | +3.6% | 3.30% | 37.39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 |
| ＴＷＯＳＴＯＮＥ | 131,900円 | +38.0% | -38.0% | 0.04% | 903.42倍 | 64.59倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| 新日科学 | 135,800円 | +12.8% | -23.8% | 3.68% | 14.42倍 | 1.66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 |
| ナガセ | 183,600円 | +3.1% | +21.1% | 5.45% | 14.94倍 | 1.68倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
