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 |
|---|---|---|---|---|---|---|---|
| 2013/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/28 | 4,970 | 4,970 | 4,965 | 4,970 | +45 | +0.9% | 5,000 |
| 2013/01/25 | 4,970 | 4,970 | 4,925 | 4,925 | +10 | +0.2% | 2,000 |
| 2013/01/24 | 4,915 | 4,915 | 4,915 | 4,915 | - | - | 1,000 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 4,900 | 4,900 | 4,900 | 4,900 | -10 | -0.2% | 1,000 |
| 2013/01/21 | 4,910 | 4,910 | 4,910 | 4,910 | -70 | -1.4% | 1,000 |
| 2013/01/18 | 4,950 | 4,980 | 4,950 | 4,980 | - | - | 2,000 |
| 2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/16 | 4,990 | 4,990 | 4,990 | 4,990 | +40 | +0.8% | 2,000 |
| 2013/01/15 | 4,880 | 4,950 | 4,880 | 4,950 | +70 | +1.4% | 2,000 |
| 2013/01/11 | 4,920 | 4,930 | 4,880 | 4,880 | -20 | -0.4% | 3,000 |
| 2013/01/10 | 4,890 | 4,900 | 4,890 | 4,900 | +60 | +1.2% | 3,000 |
| 2013/01/09 | 4,850 | 4,850 | 4,840 | 4,840 | -10 | -0.2% | 3,000 |
| 2013/01/08 | 4,830 | 4,850 | 4,815 | 4,850 | ±0 | ±0% | 3,000 |
| 2013/01/07 | 4,900 | 4,900 | 4,850 | 4,850 | +20 | +0.4% | 4,000 |
| 2013/01/04 | 4,830 | 4,830 | 4,830 | 4,830 | -20 | -0.4% | 2,000 |
| 2012/12/28 | 4,850 | 4,850 | 4,850 | 4,850 | +50 | +1% | 1,000 |
| 2012/12/27 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 2,000 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/21 | 4,850 | 4,850 | 4,850 | 4,850 | -10 | -0.2% | 1,000 |
| 2012/12/20 | 4,880 | 4,895 | 4,850 | 4,860 | +50 | +1% | 7,000 |
| 2012/12/19 | 4,800 | 4,810 | 4,800 | 4,810 | - | - | 2,000 |
| 2012/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/17 | 4,855 | 4,855 | 4,855 | 4,855 | -45 | -0.9% | 1,000 |
| 2012/12/14 | 4,900 | 4,900 | 4,900 | 4,900 | +80 | +1.7% | 1,000 |
| 2012/12/13 | 4,820 | 4,820 | 4,820 | 4,820 | - | - | 1,000 |
| 2012/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/11 | 4,800 | 4,800 | 4,740 | 4,740 | -60 | -1.3% | 3,000 |
| 2012/12/10 | 4,800 | 4,800 | 4,800 | 4,800 | -50 | -1% | 2,000 |
| 2012/12/07 | 4,770 | 4,850 | 4,770 | 4,850 | - | - | 4,000 |
| 2012/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/05 | 4,770 | 4,770 | 4,770 | 4,770 | -30 | -0.6% | 1,000 |
| 2012/12/04 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2012/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 4,800 | 4,800 | 4,800 | 4,800 | +30 | +0.6% | 1,000 |
| 2012/11/28 | 4,700 | 4,770 | 4,700 | 4,770 | -30 | -0.6% | 2,000 |
| 2012/11/27 | 4,800 | 4,800 | 4,800 | 4,800 | +150 | +3.2% | 1,000 |
| 2012/11/26 | 4,760 | 4,760 | 4,650 | 4,650 | -150 | -3.1% | 5,000 |
| 2012/11/22 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
| 2012/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/20 | 4,780 | 4,780 | 4,780 | 4,780 | -35 | -0.7% | 1,000 |
| 2012/11/19 | 4,815 | 4,815 | 4,815 | 4,815 | +100 | +2.1% | 1,000 |
| 2012/11/16 | 4,715 | 4,715 | 4,715 | 4,715 | -35 | -0.7% | 1,000 |
| 2012/11/15 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 1,000 |
| 2012/11/14 | 4,755 | 4,755 | 4,750 | 4,750 | -50 | -1% | 2,000 |
| 2012/11/13 | 4,800 | 4,800 | 4,800 | 4,800 | - | - | 1,000 |
3051～
3100
件表示中 / 3746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 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.92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 | 557,000円 | +10.7% | -1.3% | 1.80% | 24.65倍 | 2.03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 |
| 新日科学 | 142,000円 | +2.7% | -8.1% | 3.52% | 16.65倍 | 1.48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 |
| アルプス技 | 268,700円 | +5.7% | +3.5% | 3.50% | 14.24倍 | 2.82倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＬＩＮＫ＆Ｍ | 49,500円 | +10.0% | +13.7% | 3.15% | 13.59倍 | 4.68倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
