船場の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,441 | 1,442 | 1,426 | 1,439 | +9 | +0.6% | 6,700 |
| 2025/05/20 | 1,454 | 1,454 | 1,427 | 1,430 | -24 | -1.7% | 6,600 |
| 2025/05/19 | 1,425 | 1,454 | 1,423 | 1,454 | +36 | +2.5% | 12,000 |
| 2025/05/16 | 1,444 | 1,450 | 1,409 | 1,418 | -32 | -2.2% | 21,600 |
| 2025/05/15 | 1,427 | 1,459 | 1,416 | 1,450 | +75 | +5.5% | 56,000 |
| 2025/05/14 | 1,364 | 1,375 | 1,360 | 1,375 | +11 | +0.8% | 17,400 |
| 2025/05/13 | 1,391 | 1,400 | 1,364 | 1,364 | -27 | -1.9% | 18,700 |
| 2025/05/12 | 1,380 | 1,391 | 1,372 | 1,391 | +24 | +1.8% | 9,200 |
| 2025/05/09 | 1,390 | 1,392 | 1,367 | 1,367 | -19 | -1.4% | 8,400 |
| 2025/05/08 | 1,367 | 1,389 | 1,367 | 1,386 | +19 | +1.4% | 5,200 |
| 2025/05/07 | 1,371 | 1,374 | 1,367 | 1,367 | +4 | +0.3% | 3,700 |
| 2025/05/02 | 1,376 | 1,376 | 1,363 | 1,363 | -13 | -0.9% | 2,600 |
| 2025/05/01 | 1,378 | 1,380 | 1,371 | 1,376 | +3 | +0.2% | 2,000 |
| 2025/04/30 | 1,375 | 1,438 | 1,360 | 1,373 | -10 | -0.7% | 73,100 |
| 2025/04/28 | 1,390 | 1,390 | 1,372 | 1,383 | -12 | -0.9% | 6,500 |
| 2025/04/25 | 1,407 | 1,407 | 1,370 | 1,395 | +29 | +2.1% | 29,500 |
| 2025/04/24 | 1,375 | 1,375 | 1,353 | 1,366 | +4 | +0.3% | 11,300 |
| 2025/04/23 | 1,345 | 1,362 | 1,340 | 1,362 | +22 | +1.6% | 33,000 |
| 2025/04/22 | 1,316 | 1,348 | 1,316 | 1,340 | +2 | +0.1% | 4,600 |
| 2025/04/21 | 1,331 | 1,351 | 1,330 | 1,338 | +2 | +0.1% | 7,300 |
| 2025/04/18 | 1,324 | 1,344 | 1,322 | 1,336 | +17 | +1.3% | 9,100 |
| 2025/04/17 | 1,313 | 1,321 | 1,300 | 1,319 | +6 | +0.5% | 2,600 |
| 2025/04/16 | 1,319 | 1,355 | 1,288 | 1,313 | -18 | -1.4% | 30,100 |
| 2025/04/15 | 1,325 | 1,340 | 1,325 | 1,331 | +6 | +0.5% | 1,400 |
| 2025/04/14 | 1,316 | 1,325 | 1,304 | 1,325 | +27 | +2.1% | 8,200 |
| 2025/04/11 | 1,273 | 1,302 | 1,270 | 1,298 | -5 | -0.4% | 6,000 |
| 2025/04/10 | 1,327 | 1,328 | 1,285 | 1,303 | +43 | +3.4% | 8,900 |
| 2025/04/09 | 1,278 | 1,297 | 1,254 | 1,260 | -34 | -2.6% | 10,200 |
| 2025/04/08 | 1,314 | 1,321 | 1,266 | 1,294 | +64 | +5.2% | 19,100 |
| 2025/04/07 | 1,190 | 1,250 | 1,190 | 1,230 | -53 | -4.1% | 31,000 |
| 2025/04/04 | 1,305 | 1,335 | 1,256 | 1,283 | -48 | -3.6% | 39,200 |
| 2025/04/03 | 1,340 | 1,351 | 1,326 | 1,331 | -25 | -1.8% | 13,200 |
| 2025/04/02 | 1,379 | 1,379 | 1,356 | 1,356 | -15 | -1.1% | 9,200 |
| 2025/04/01 | 1,380 | 1,392 | 1,366 | 1,371 | -13 | -0.9% | 5,300 |
| 2025/03/31 | 1,369 | 1,393 | 1,363 | 1,384 | -12 | -0.9% | 11,900 |
| 2025/03/28 | 1,379 | 1,405 | 1,378 | 1,396 | +16 | +1.2% | 13,500 |
| 2025/03/27 | 1,383 | 1,383 | 1,370 | 1,380 | +10 | +0.7% | 8,800 |
| 2025/03/26 | 1,379 | 1,381 | 1,356 | 1,370 | +4 | +0.3% | 9,100 |
| 2025/03/25 | 1,385 | 1,393 | 1,363 | 1,366 | -9 | -0.7% | 20,500 |
| 2025/03/24 | 1,350 | 1,376 | 1,350 | 1,375 | +27 | +2% | 13,700 |
| 2025/03/21 | 1,361 | 1,361 | 1,345 | 1,348 | -5 | -0.4% | 20,600 |
| 2025/03/19 | 1,348 | 1,361 | 1,348 | 1,353 | +7 | +0.5% | 7,600 |
| 2025/03/18 | 1,345 | 1,355 | 1,341 | 1,346 | +5 | +0.4% | 10,800 |
| 2025/03/17 | 1,335 | 1,345 | 1,327 | 1,341 | -3 | -0.2% | 29,500 |
| 2025/03/14 | 1,323 | 1,358 | 1,323 | 1,344 | +22 | +1.7% | 23,100 |
| 2025/03/13 | 1,320 | 1,323 | 1,312 | 1,322 | -1 | -0.1% | 20,200 |
| 2025/03/12 | 1,312 | 1,323 | 1,308 | 1,323 | +4 | +0.3% | 20,000 |
| 2025/03/11 | 1,320 | 1,325 | 1,314 | 1,319 | -6 | -0.5% | 13,100 |
| 2025/03/10 | 1,325 | 1,332 | 1,316 | 1,325 | ±0 | ±0% | 21,600 |
| 2025/03/07 | 1,341 | 1,341 | 1,324 | 1,325 | -17 | -1.3% | 5,400 |
1～
50
件表示中 / 2056件
類似銘柄と比較する
現在ご覧いただいている「船 場」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 |
|---|---|---|---|---|---|---|---|---|
| 船 場 | 143,800円 | +10.5% | +4.7% | 5.22% | 10.58倍 | 1.13倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| 人夢技術 | 166,200円 | +8.0% | +24.1% | 3.61% | 12.69倍 | 0.70倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| メドピア | 70,500円 | -17.1% | -35.1% | 0.00% | 30.64倍 | 1.56倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| メンバーズ | 113,900円 | +8.9% | +153.0% | 2.90% | 18.18倍 | 2.78倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 極楽湯ＨＤ | 48,900円 | - | - | 0.00% | - | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
