松竹の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 9,315 | 9,656 | 9,285 | 9,628 | +313 | +3.4% | 49,200 |
| 2024/06/13 | 9,499 | 9,499 | 9,265 | 9,315 | -125 | -1.3% | 39,800 |
| 2024/06/12 | 9,799 | 9,799 | 9,428 | 9,440 | -369 | -3.8% | 57,100 |
| 2024/06/11 | 9,685 | 9,820 | 9,661 | 9,809 | +79 | +0.8% | 28,600 |
| 2024/06/10 | 9,690 | 9,785 | 9,629 | 9,730 | +29 | +0.3% | 20,900 |
| 2024/06/07 | 9,693 | 9,732 | 9,653 | 9,701 | +8 | +0.1% | 13,900 |
| 2024/06/06 | 9,730 | 9,785 | 9,634 | 9,693 | -37 | -0.4% | 21,000 |
| 2024/06/05 | 9,610 | 9,792 | 9,605 | 9,730 | +143 | +1.5% | 37,200 |
| 2024/06/04 | 9,478 | 9,634 | 9,425 | 9,587 | +109 | +1.2% | 28,700 |
| 2024/06/03 | 9,525 | 9,548 | 9,405 | 9,478 | -3 | ±0% | 22,500 |
| 2024/05/31 | 9,345 | 9,515 | 9,331 | 9,481 | +172 | +1.8% | 56,000 |
| 2024/05/30 | 9,155 | 9,315 | 9,082 | 9,309 | +128 | +1.4% | 43,100 |
| 2024/05/29 | 9,311 | 9,350 | 9,179 | 9,181 | -174 | -1.9% | 43,400 |
| 2024/05/28 | 9,384 | 9,470 | 9,326 | 9,355 | -5 | -0.1% | 21,000 |
| 2024/05/27 | 9,359 | 9,401 | 9,252 | 9,360 | +1 | ±0% | 26,300 |
| 2024/05/24 | 9,302 | 9,442 | 9,302 | 9,359 | -47 | -0.5% | 20,900 |
| 2024/05/23 | 9,288 | 9,512 | 9,250 | 9,406 | +118 | +1.3% | 31,300 |
| 2024/05/22 | 9,280 | 9,319 | 9,250 | 9,288 | -4 | ±0% | 16,600 |
| 2024/05/21 | 9,248 | 9,341 | 9,248 | 9,292 | +46 | +0.5% | 20,300 |
| 2024/05/20 | 9,223 | 9,295 | 9,200 | 9,246 | +23 | +0.2% | 17,000 |
| 2024/05/17 | 9,236 | 9,353 | 9,191 | 9,223 | -105 | -1.1% | 43,700 |
| 2024/05/16 | 9,422 | 9,422 | 9,291 | 9,328 | -88 | -0.9% | 32,000 |
| 2024/05/15 | 9,470 | 9,527 | 9,368 | 9,416 | -114 | -1.2% | 29,000 |
| 2024/05/14 | 9,426 | 9,589 | 9,357 | 9,530 | +104 | +1.1% | 32,300 |
| 2024/05/13 | 9,301 | 9,438 | 9,301 | 9,426 | +121 | +1.3% | 21,200 |
| 2024/05/10 | 9,353 | 9,373 | 9,256 | 9,305 | -48 | -0.5% | 35,700 |
| 2024/05/09 | 9,368 | 9,418 | 9,300 | 9,353 | +53 | +0.6% | 20,500 |
| 2024/05/08 | 9,377 | 9,450 | 9,300 | 9,300 | -77 | -0.8% | 27,000 |
| 2024/05/07 | 9,488 | 9,545 | 9,358 | 9,377 | -103 | -1.1% | 40,600 |
| 2024/05/02 | 9,558 | 9,630 | 9,480 | 9,480 | -65 | -0.7% | 21,200 |
| 2024/05/01 | 9,529 | 9,573 | 9,429 | 9,545 | -22 | -0.2% | 22,300 |
| 2024/04/30 | 9,567 | 9,597 | 9,481 | 9,567 | +135 | +1.4% | 36,700 |
| 2024/04/26 | 9,320 | 9,438 | 9,277 | 9,432 | +126 | +1.4% | 29,300 |
| 2024/04/25 | 9,318 | 9,386 | 9,290 | 9,306 | -12 | -0.1% | 29,900 |
| 2024/04/24 | 9,288 | 9,360 | 9,239 | 9,318 | +96 | +1% | 37,200 |
| 2024/04/23 | 9,302 | 9,374 | 9,222 | 9,222 | -142 | -1.5% | 41,400 |
| 2024/04/22 | 9,201 | 9,373 | 9,201 | 9,364 | +210 | +2.3% | 50,600 |
| 2024/04/19 | 9,251 | 9,300 | 9,116 | 9,154 | -155 | -1.7% | 60,800 |
| 2024/04/18 | 9,250 | 9,489 | 9,235 | 9,309 | +14 | +0.2% | 35,800 |
| 2024/04/17 | 9,349 | 9,454 | 9,210 | 9,295 | +4 | ±0% | 65,400 |
| 2024/04/16 | 9,305 | 9,670 | 9,262 | 9,291 | -46 | -0.5% | 114,800 |
| 2024/04/15 | 9,698 | 9,729 | 9,301 | 9,337 | -362 | -3.7% | 137,400 |
| 2024/04/12 | 9,765 | 9,882 | 9,695 | 9,699 | +4 | ±0% | 67,400 |
| 2024/04/11 | 9,788 | 9,802 | 9,695 | 9,695 | -142 | -1.4% | 36,100 |
| 2024/04/10 | 9,880 | 9,957 | 9,811 | 9,837 | -43 | -0.4% | 25,000 |
| 2024/04/09 | 9,855 | 9,930 | 9,806 | 9,880 | +25 | +0.3% | 19,100 |
| 2024/04/08 | 9,779 | 9,910 | 9,711 | 9,855 | +75 | +0.8% | 35,300 |
| 2024/04/05 | 9,591 | 9,780 | 9,591 | 9,780 | +130 | +1.3% | 25,400 |
| 2024/04/04 | 9,658 | 9,700 | 9,565 | 9,650 | -8 | -0.1% | 33,200 |
| 2024/04/03 | 9,680 | 9,794 | 9,636 | 9,658 | -67 | -0.7% | 31,300 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「松 竹」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 |
|---|---|---|---|---|---|---|---|---|
| 松 竹 | 962,800円 | +8.8% | -30.2% | 0.31% | 94.48倍 | 1.40倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
| フリー | 232,900円 | +32.2% | - | 0.00% | - | 6.76倍 |
|
クラウド型の会計や人事労務ソフトなどのＳａａＳ開発。主要顧客は個人事業主や中小企業 |
| システナ | 29,800円 | +10.5% | -14.5% | 4.03% | 19.25倍 | 2.98倍 |
|
ソフト開発支援が主。端末向けから車載向け等にシフト加速。運用・保守も。配当性向４０％メド |
| Ａｐｐｉｅｒ | 131,000円 | +30.6% | +88.4% | 0.00% | 70.35倍 | 4.59倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| メドレー | 363,000円 | +43.2% | +18.2% | 0.00% | 39.26倍 | 6.71倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
