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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,307 | 1,312 | 1,292 | 1,295 | -8 | -0.6% | 11,400 |
| 2024/11/20 | 1,296 | 1,303 | 1,277 | 1,303 | +15 | +1.2% | 26,900 |
| 2024/11/19 | 1,277 | 1,308 | 1,277 | 1,288 | -13 | -1% | 26,100 |
| 2024/11/18 | 1,290 | 1,330 | 1,290 | 1,301 | +13 | +1% | 31,500 |
| 2024/11/15 | 1,317 | 1,318 | 1,255 | 1,288 | +45 | +3.6% | 29,600 |
| 2024/11/14 | 1,231 | 1,254 | 1,231 | 1,243 | +29 | +2.4% | 13,300 |
| 2024/11/13 | 1,237 | 1,253 | 1,214 | 1,214 | -26 | -2.1% | 12,200 |
| 2024/11/12 | 1,248 | 1,268 | 1,231 | 1,240 | -6 | -0.5% | 18,400 |
| 2024/11/11 | 1,258 | 1,258 | 1,245 | 1,246 | -12 | -1% | 5,500 |
| 2024/11/08 | 1,258 | 1,264 | 1,228 | 1,258 | ±0 | ±0% | 5,700 |
| 2024/11/07 | 1,255 | 1,264 | 1,254 | 1,258 | +12 | +1% | 3,800 |
| 2024/11/06 | 1,240 | 1,259 | 1,240 | 1,246 | +7 | +0.6% | 4,500 |
| 2024/11/05 | 1,248 | 1,260 | 1,239 | 1,239 | -9 | -0.7% | 6,300 |
| 2024/11/01 | 1,202 | 1,257 | 1,202 | 1,248 | +37 | +3.1% | 24,800 |
| 2024/10/31 | 1,191 | 1,214 | 1,190 | 1,211 | +24 | +2% | 6,500 |
| 2024/10/30 | 1,209 | 1,230 | 1,187 | 1,187 | -35 | -2.9% | 52,100 |
| 2024/10/29 | 1,211 | 1,234 | 1,211 | 1,222 | +3 | +0.2% | 4,900 |
| 2024/10/28 | 1,186 | 1,219 | 1,178 | 1,219 | +32 | +2.7% | 8,300 |
| 2024/10/25 | 1,204 | 1,204 | 1,164 | 1,187 | -17 | -1.4% | 23,100 |
| 2024/10/24 | 1,200 | 1,215 | 1,195 | 1,204 | -11 | -0.9% | 7,100 |
| 2024/10/23 | 1,224 | 1,234 | 1,202 | 1,215 | -7 | -0.6% | 4,900 |
| 2024/10/22 | 1,248 | 1,248 | 1,214 | 1,222 | -26 | -2.1% | 9,000 |
| 2024/10/21 | 1,255 | 1,255 | 1,248 | 1,248 | +2 | +0.2% | 2,100 |
| 2024/10/18 | 1,258 | 1,258 | 1,245 | 1,246 | -9 | -0.7% | 3,000 |
| 2024/10/17 | 1,262 | 1,264 | 1,250 | 1,255 | -1 | -0.1% | 3,500 |
| 2024/10/16 | 1,244 | 1,268 | 1,243 | 1,256 | +12 | +1% | 12,700 |
| 2024/10/15 | 1,268 | 1,268 | 1,243 | 1,244 | -18 | -1.4% | 8,100 |
| 2024/10/11 | 1,246 | 1,264 | 1,246 | 1,262 | +17 | +1.4% | 7,200 |
| 2024/10/10 | 1,254 | 1,255 | 1,231 | 1,245 | -12 | -1% | 12,200 |
| 2024/10/09 | 1,272 | 1,275 | 1,250 | 1,257 | +1 | +0.1% | 7,700 |
| 2024/10/08 | 1,280 | 1,280 | 1,245 | 1,256 | -32 | -2.5% | 12,900 |
| 2024/10/07 | 1,285 | 1,288 | 1,256 | 1,288 | +33 | +2.6% | 17,200 |
| 2024/10/04 | 1,225 | 1,255 | 1,225 | 1,255 | +36 | +3% | 18,500 |
| 2024/10/03 | 1,208 | 1,227 | 1,208 | 1,219 | +16 | +1.3% | 9,100 |
| 2024/10/02 | 1,218 | 1,218 | 1,196 | 1,203 | -15 | -1.2% | 13,600 |
| 2024/10/01 | 1,211 | 1,229 | 1,211 | 1,218 | +6 | +0.5% | 8,200 |
| 2024/09/30 | 1,213 | 1,228 | 1,200 | 1,212 | -5 | -0.4% | 9,800 |
| 2024/09/27 | 1,204 | 1,234 | 1,204 | 1,217 | +13 | +1.1% | 9,000 |
| 2024/09/26 | 1,194 | 1,204 | 1,194 | 1,204 | +12 | +1% | 5,200 |
| 2024/09/25 | 1,175 | 1,199 | 1,175 | 1,192 | +2 | +0.2% | 15,300 |
| 2024/09/24 | 1,208 | 1,208 | 1,185 | 1,190 | -18 | -1.5% | 11,400 |
| 2024/09/20 | 1,192 | 1,212 | 1,185 | 1,208 | +16 | +1.3% | 8,200 |
| 2024/09/19 | 1,185 | 1,197 | 1,181 | 1,192 | +10 | +0.8% | 5,000 |
| 2024/09/18 | 1,180 | 1,194 | 1,178 | 1,182 | +5 | +0.4% | 4,600 |
| 2024/09/17 | 1,171 | 1,183 | 1,165 | 1,177 | +5 | +0.4% | 17,300 |
| 2024/09/13 | 1,154 | 1,172 | 1,149 | 1,172 | +18 | +1.6% | 5,900 |
| 2024/09/12 | 1,160 | 1,160 | 1,142 | 1,154 | +13 | +1.1% | 6,500 |
| 2024/09/11 | 1,170 | 1,170 | 1,132 | 1,141 | -30 | -2.6% | 13,500 |
| 2024/09/10 | 1,185 | 1,189 | 1,164 | 1,171 | -4 | -0.3% | 6,400 |
| 2024/09/09 | 1,165 | 1,192 | 1,157 | 1,175 | ±0 | ±0% | 8,100 |
1～
50
件表示中 / 1938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 | 129,500円 | +12.5% | +6.4% | 4.63% | 12.45倍 | 1.11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 |
| ブティックス | 138,000円 | +24.1% | +31.6% | 0.00% | 17.44倍 | 7.42倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＫｅｙＨ | 73,500円 | +16.3% | +57.8% | 1.36% | 4.61倍 | 0.68倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＤＮＨＤ | 163,500円 | +6.9% | +25.8% | 4.28% | 7.61倍 | 0.98倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| アドウェイズ | 32,700円 | -7.6% | -63.1% | 0.92% | 58.08倍 | 0.90倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
