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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,349 | 1,356 | 1,340 | 1,342 | +3 | +0.2% | 5,700 |
| 2025/03/05 | 1,334 | 1,352 | 1,334 | 1,339 | +5 | +0.4% | 5,500 |
| 2025/03/04 | 1,340 | 1,340 | 1,319 | 1,334 | -6 | -0.4% | 14,600 |
| 2025/03/03 | 1,338 | 1,340 | 1,322 | 1,340 | +19 | +1.4% | 8,900 |
| 2025/02/28 | 1,325 | 1,340 | 1,318 | 1,321 | -20 | -1.5% | 15,600 |
| 2025/02/27 | 1,332 | 1,351 | 1,332 | 1,341 | ±0 | ±0% | 8,300 |
| 2025/02/26 | 1,333 | 1,341 | 1,320 | 1,341 | +2 | +0.1% | 21,000 |
| 2025/02/25 | 1,354 | 1,359 | 1,333 | 1,339 | -23 | -1.7% | 23,400 |
| 2025/02/21 | 1,371 | 1,384 | 1,350 | 1,362 | -22 | -1.6% | 19,300 |
| 2025/02/20 | 1,402 | 1,414 | 1,377 | 1,384 | -27 | -1.9% | 26,300 |
| 2025/02/19 | 1,395 | 1,429 | 1,395 | 1,411 | +7 | +0.5% | 23,400 |
| 2025/02/18 | 1,384 | 1,411 | 1,384 | 1,404 | +19 | +1.4% | 29,300 |
| 2025/02/17 | 1,400 | 1,424 | 1,380 | 1,385 | +6 | +0.4% | 120,400 |
| 2025/02/14 | 1,362 | 1,381 | 1,360 | 1,379 | +15 | +1.1% | 23,200 |
| 2025/02/13 | 1,355 | 1,365 | 1,343 | 1,364 | +7 | +0.5% | 14,300 |
| 2025/02/12 | 1,360 | 1,363 | 1,357 | 1,357 | -1 | -0.1% | 12,400 |
| 2025/02/10 | 1,355 | 1,367 | 1,352 | 1,358 | +15 | +1.1% | 15,200 |
| 2025/02/07 | 1,356 | 1,365 | 1,343 | 1,343 | -8 | -0.6% | 12,900 |
| 2025/02/06 | 1,341 | 1,355 | 1,341 | 1,351 | +13 | +1% | 12,600 |
| 2025/02/05 | 1,336 | 1,345 | 1,327 | 1,338 | +23 | +1.7% | 9,100 |
| 2025/02/04 | 1,346 | 1,346 | 1,315 | 1,315 | -15 | -1.1% | 12,300 |
| 2025/02/03 | 1,320 | 1,330 | 1,315 | 1,330 | +9 | +0.7% | 11,800 |
| 2025/01/31 | 1,351 | 1,351 | 1,302 | 1,321 | -30 | -2.2% | 103,700 |
| 2025/01/30 | 1,387 | 1,395 | 1,335 | 1,351 | -49 | -3.5% | 100,900 |
| 2025/01/29 | 1,362 | 1,406 | 1,362 | 1,400 | +40 | +2.9% | 41,000 |
| 2025/01/28 | 1,366 | 1,388 | 1,340 | 1,360 | -19 | -1.4% | 51,000 |
| 2025/01/27 | 1,357 | 1,382 | 1,350 | 1,379 | +39 | +2.9% | 41,500 |
| 2025/01/24 | 1,329 | 1,356 | 1,329 | 1,340 | +11 | +0.8% | 34,400 |
| 2025/01/23 | 1,308 | 1,329 | 1,305 | 1,329 | +13 | +1% | 15,400 |
| 2025/01/22 | 1,311 | 1,317 | 1,304 | 1,316 | +5 | +0.4% | 16,200 |
1～
50
件表示中 / 2026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 | 128,300円 | +10.5% | +4.7% | 5.85% | 9.41倍 | 1.00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 | 148,900円 | +8.0% | +24.1% | 4.03% | 11.68倍 | 0.67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 |
| Ｇｕｎｏｓｙ | 57,500円 | -16.7% | - | 3.18% | 76.77倍 | 1.23倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ブティックス | 133,900円 | +24.1% | +31.6% | 0.00% | 16.97倍 | 7.22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 |
| ＱＢネットＨＤ | 103,500円 | +3.9% | -10.9% | 3.38% | 11.14倍 | 0.96倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
