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 |
|---|---|---|---|---|---|---|---|
| 2014/07/22 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 1,000 |
| 2014/07/18 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 2,000 |
| 2014/07/17 | 4,970 | 4,970 | 4,965 | 4,965 | -20 | -0.4% | 2,000 |
| 2014/07/16 | 4,980 | 4,985 | 4,980 | 4,985 | +20 | +0.4% | 2,000 |
| 2014/07/15 | 4,965 | 4,965 | 4,965 | 4,965 | -15 | -0.3% | 2,000 |
| 2014/07/14 | 4,980 | 4,980 | 4,960 | 4,980 | +5 | +0.1% | 5,000 |
| 2014/07/11 | 4,975 | 4,975 | 4,975 | 4,975 | +10 | +0.2% | 1,000 |
| 2014/07/10 | 4,965 | 4,965 | 4,965 | 4,965 | -5 | -0.1% | 1,000 |
| 2014/07/09 | 4,970 | 4,970 | 4,970 | 4,970 | ±0 | ±0% | 1,000 |
| 2014/07/08 | 4,970 | 4,970 | 4,970 | 4,970 | - | - | 2,000 |
| 2014/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/04 | 4,965 | 4,990 | 4,965 | 4,990 | +10 | +0.2% | 6,000 |
| 2014/07/03 | 4,980 | 4,980 | 4,965 | 4,980 | -5 | -0.1% | 3,000 |
| 2014/07/02 | 4,975 | 4,985 | 4,960 | 4,985 | +5 | +0.1% | 4,000 |
| 2014/07/01 | 4,980 | 4,980 | 4,980 | 4,980 | +20 | +0.4% | 1,000 |
| 2014/06/30 | 4,960 | 4,960 | 4,960 | 4,960 | - | - | 1,000 |
| 2014/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/26 | 4,985 | 4,985 | 4,970 | 4,970 | +20 | +0.4% | 2,000 |
| 2014/06/25 | 4,950 | 4,950 | 4,950 | 4,950 | -40 | -0.8% | 1,000 |
| 2014/06/24 | 4,990 | 4,990 | 4,960 | 4,990 | ±0 | ±0% | 4,000 |
| 2014/06/23 | 4,975 | 4,990 | 4,975 | 4,990 | +15 | +0.3% | 3,000 |
| 2014/06/20 | 4,970 | 4,975 | 4,970 | 4,975 | +25 | +0.5% | 2,000 |
| 2014/06/19 | 4,950 | 4,950 | 4,950 | 4,950 | -20 | -0.4% | 2,000 |
| 2014/06/18 | 4,935 | 4,970 | 4,935 | 4,970 | +35 | +0.7% | 2,000 |
| 2014/06/17 | 4,940 | 4,940 | 4,935 | 4,935 | -40 | -0.8% | 2,000 |
| 2014/06/16 | 4,965 | 4,975 | 4,965 | 4,975 | +20 | +0.4% | 2,000 |
| 2014/06/13 | 4,890 | 4,960 | 4,890 | 4,955 | -5 | -0.1% | 4,000 |
| 2014/06/12 | 4,960 | 4,960 | 4,960 | 4,960 | +40 | +0.8% | 1,000 |
| 2014/06/11 | 4,920 | 4,920 | 4,920 | 4,920 | +20 | +0.4% | 1,000 |
| 2014/06/10 | 4,930 | 4,930 | 4,870 | 4,900 | +25 | +0.5% | 4,000 |
| 2014/06/09 | 4,865 | 4,875 | 4,865 | 4,875 | -5 | -0.1% | 2,000 |
| 2014/06/06 | 4,880 | 4,880 | 4,880 | 4,880 | +35 | +0.7% | 1,000 |
| 2014/06/05 | 4,880 | 4,880 | 4,845 | 4,845 | +30 | +0.6% | 3,000 |
| 2014/06/04 | 4,815 | 4,815 | 4,815 | 4,815 | -35 | -0.7% | 1,000 |
| 2014/06/03 | 4,825 | 4,850 | 4,825 | 4,850 | +35 | +0.7% | 3,000 |
| 2014/06/02 | 4,800 | 4,830 | 4,800 | 4,815 | +35 | +0.7% | 6,000 |
| 2014/05/30 | 4,780 | 4,780 | 4,780 | 4,780 | +15 | +0.3% | 1,000 |
| 2014/05/29 | 4,785 | 4,785 | 4,765 | 4,765 | -15 | -0.3% | 2,000 |
| 2014/05/28 | 4,780 | 4,780 | 4,780 | 4,780 | +5 | +0.1% | 1,000 |
| 2014/05/27 | 4,770 | 4,775 | 4,755 | 4,775 | +5 | +0.1% | 4,000 |
| 2014/05/26 | 4,745 | 4,770 | 4,745 | 4,770 | +25 | +0.5% | 2,000 |
| 2014/05/23 | 4,745 | 4,745 | 4,745 | 4,745 | -20 | -0.4% | 1,000 |
| 2014/05/22 | 4,765 | 4,765 | 4,765 | 4,765 | +20 | +0.4% | 2,000 |
| 2014/05/21 | 4,750 | 4,775 | 4,740 | 4,745 | - | - | 5,000 |
| 2014/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/19 | 4,740 | 4,740 | 4,740 | 4,740 | ±0 | ±0% | 2,000 |
| 2014/05/16 | 4,745 | 4,745 | 4,740 | 4,740 | - | - | 2,000 |
| 2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/14 | 4,745 | 4,745 | 4,745 | 4,745 | +5 | +0.1% | 1,000 |
| 2014/05/13 | 4,750 | 4,775 | 4,740 | 4,740 | - | - | 6,000 |
2701～
2750
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 | 54,700円 | +30.7% | - | 0.00% | - | 8.40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 | 63,700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 | 23,100円 | +63.9% | +10.9% | 1.30% | 26.99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 |
| ベクトル | 111,400円 | +6.3% | +8.4% | 2.96% | 10.45倍 | 3.09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
該当銘柄がありません
チャート関連のコラム
