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 |
|---|---|---|---|---|---|---|---|
| 2011/09/09 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 1,000 |
| 2011/09/08 | 3,570 | 3,615 | 3,570 | 3,615 | +25 | +0.7% | 2,000 |
| 2011/09/07 | 3,550 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 2,000 |
| 2011/09/06 | 3,560 | 3,565 | 3,550 | 3,550 | -45 | -1.3% | 3,000 |
| 2011/09/05 | 3,595 | 3,595 | 3,595 | 3,595 | -10 | -0.3% | 1,000 |
| 2011/09/02 | 3,640 | 3,660 | 3,605 | 3,605 | +25 | +0.7% | 5,000 |
| 2011/09/01 | 3,580 | 3,645 | 3,575 | 3,580 | - | - | 6,000 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 3,565 | 3,565 | 3,565 | 3,565 | -70 | -1.9% | 1,000 |
| 2011/08/29 | 3,550 | 3,635 | 3,500 | 3,635 | +35 | +1% | 10,000 |
| 2011/08/26 | 3,720 | 3,720 | 3,600 | 3,600 | -125 | -3.4% | 10,000 |
| 2011/08/25 | 3,800 | 3,800 | 3,725 | 3,725 | - | - | 5,000 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/22 | 3,800 | 3,800 | 3,800 | 3,800 | -10 | -0.3% | 2,000 |
| 2011/08/19 | 3,810 | 3,810 | 3,810 | 3,810 | - | - | 1,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 3,670 | 3,740 | 3,670 | 3,740 | +140 | +3.9% | 2,000 |
| 2011/08/09 | 3,605 | 3,605 | 3,600 | 3,600 | -50 | -1.4% | 2,000 |
| 2011/08/08 | 3,700 | 3,700 | 3,650 | 3,650 | -50 | -1.4% | 2,000 |
| 2011/08/05 | 3,750 | 3,760 | 3,700 | 3,700 | - | - | 4,000 |
| 2011/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/03 | 3,780 | 3,780 | 3,770 | 3,770 | -10 | -0.3% | 2,000 |
| 2011/08/02 | 3,795 | 3,795 | 3,780 | 3,780 | -10 | -0.3% | 2,000 |
| 2011/08/01 | 3,760 | 3,820 | 3,760 | 3,790 | ±0 | ±0% | 6,000 |
| 2011/07/29 | 3,825 | 3,825 | 3,775 | 3,790 | -40 | -1% | 6,000 |
| 2011/07/28 | 3,830 | 3,830 | 3,830 | 3,830 | +70 | +1.9% | 1,000 |
| 2011/07/27 | 3,770 | 3,770 | 3,760 | 3,760 | -15 | -0.4% | 2,000 |
| 2011/07/26 | 3,770 | 3,775 | 3,770 | 3,775 | +5 | +0.1% | 4,000 |
| 2011/07/25 | 3,835 | 3,835 | 3,770 | 3,770 | -135 | -3.5% | 4,000 |
| 2011/07/22 | 3,790 | 3,905 | 3,755 | 3,905 | +110 | +2.9% | 10,000 |
| 2011/07/21 | 3,800 | 3,800 | 3,775 | 3,795 | -50 | -1.3% | 4,000 |
| 2011/07/20 | 3,845 | 3,915 | 3,845 | 3,845 | -70 | -1.8% | 3,000 |
| 2011/07/19 | 3,720 | 3,915 | 3,650 | 3,915 | +125 | +3.3% | 6,000 |
| 2011/07/15 | 3,710 | 3,850 | 3,710 | 3,790 | +50 | +1.3% | 4,000 |
| 2011/07/14 | 3,870 | 3,870 | 3,680 | 3,740 | -140 | -3.6% | 7,000 |
| 2011/07/13 | 3,940 | 3,940 | 3,880 | 3,880 | -190 | -4.7% | 5,000 |
| 2011/07/12 | 4,080 | 4,080 | 4,070 | 4,070 | - | - | 2,000 |
| 2011/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/08 | 4,180 | 4,200 | 4,180 | 4,200 | +20 | +0.5% | 2,000 |
| 2011/07/07 | 4,100 | 4,180 | 4,100 | 4,180 | +90 | +2.2% | 4,000 |
| 2011/07/06 | 4,090 | 4,090 | 4,090 | 4,090 | -10 | -0.2% | 1,000 |
| 2011/07/05 | 4,000 | 4,140 | 4,000 | 4,100 | +100 | +2.5% | 5,000 |
| 2011/07/04 | 4,100 | 4,100 | 3,890 | 4,000 | -100 | -2.4% | 5,000 |
| 2011/07/01 | 3,995 | 4,100 | 3,995 | 4,100 | +105 | +2.6% | 10,000 |
3401～
3450
件表示中 / 3756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 | 470,500円 | +10.8% | +15.0% | 0.11% | 262.85倍 | 5.05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 | 54,900円 | +30.7% | - | 0.00% | - | 8.42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 |
| ＮＪＳ | 575,000円 | +10.7% | -1.3% | 1.74% | 25.45倍 | 2.10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 |
| ＬＩＮＫ＆Ｍ | 51,900円 | +10.0% | +13.7% | 3.01% | 14.84倍 | 5.10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 |
| アルプス技 | 274,700円 | +5.7% | +3.5% | 3.42% | 14.56倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
