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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,308 | 1,322 | 1,293 | 1,311 | +19 | +1.5% | 13,700 |
| 2025/01/20 | 1,287 | 1,306 | 1,287 | 1,292 | +5 | +0.4% | 12,000 |
| 2025/01/17 | 1,276 | 1,289 | 1,260 | 1,287 | +11 | +0.9% | 14,100 |
| 2025/01/16 | 1,303 | 1,303 | 1,276 | 1,276 | -16 | -1.2% | 25,700 |
| 2025/01/15 | 1,324 | 1,324 | 1,292 | 1,292 | -32 | -2.4% | 24,500 |
| 2025/01/14 | 1,322 | 1,326 | 1,300 | 1,324 | -3 | -0.2% | 20,900 |
| 2025/01/10 | 1,278 | 1,327 | 1,275 | 1,327 | +50 | +3.9% | 25,800 |
| 2025/01/09 | 1,282 | 1,288 | 1,273 | 1,277 | -5 | -0.4% | 20,300 |
| 2025/01/08 | 1,298 | 1,298 | 1,281 | 1,282 | -16 | -1.2% | 17,100 |
| 2025/01/07 | 1,297 | 1,305 | 1,280 | 1,298 | +13 | +1% | 22,700 |
| 2025/01/06 | 1,291 | 1,300 | 1,278 | 1,285 | -14 | -1.1% | 35,600 |
| 2024/12/30 | 1,324 | 1,324 | 1,299 | 1,299 | -13 | -1% | 26,900 |
| 2024/12/27 | 1,308 | 1,350 | 1,300 | 1,312 | -66 | -4.8% | 68,200 |
| 2024/12/26 | 1,398 | 1,420 | 1,378 | 1,378 | -21 | -1.5% | 58,200 |
| 2024/12/25 | 1,423 | 1,423 | 1,393 | 1,399 | -10 | -0.7% | 32,000 |
| 2024/12/24 | 1,425 | 1,425 | 1,402 | 1,409 | +3 | +0.2% | 30,400 |
| 2024/12/23 | 1,400 | 1,440 | 1,396 | 1,406 | +16 | +1.2% | 25,500 |
| 2024/12/20 | 1,377 | 1,400 | 1,377 | 1,390 | +13 | +0.9% | 15,000 |
| 2024/12/19 | 1,359 | 1,388 | 1,348 | 1,377 | -1 | -0.1% | 16,400 |
| 2024/12/18 | 1,386 | 1,386 | 1,368 | 1,378 | +13 | +1% | 11,300 |
| 2024/12/17 | 1,385 | 1,385 | 1,365 | 1,365 | -20 | -1.4% | 15,500 |
| 2024/12/16 | 1,404 | 1,404 | 1,383 | 1,385 | -20 | -1.4% | 19,000 |
| 2024/12/13 | 1,405 | 1,411 | 1,400 | 1,405 | ±0 | ±0% | 11,100 |
| 2024/12/12 | 1,422 | 1,430 | 1,405 | 1,405 | -14 | -1% | 25,300 |
| 2024/12/11 | 1,416 | 1,434 | 1,416 | 1,419 | +4 | +0.3% | 7,900 |
| 2024/12/10 | 1,449 | 1,449 | 1,401 | 1,415 | -34 | -2.3% | 34,100 |
| 2024/12/09 | 1,438 | 1,457 | 1,420 | 1,449 | +23 | +1.6% | 31,400 |
| 2024/12/06 | 1,400 | 1,460 | 1,400 | 1,426 | +27 | +1.9% | 29,600 |
| 2024/12/05 | 1,340 | 1,403 | 1,340 | 1,399 | +63 | +4.7% | 40,700 |
| 2024/12/04 | 1,332 | 1,343 | 1,325 | 1,336 | +3 | +0.2% | 16,400 |
| 2024/12/03 | 1,303 | 1,333 | 1,297 | 1,333 | +31 | +2.4% | 26,300 |
| 2024/12/02 | 1,305 | 1,335 | 1,301 | 1,302 | +15 | +1.2% | 38,700 |
| 2024/11/29 | 1,287 | 1,295 | 1,286 | 1,287 | ±0 | ±0% | 3,900 |
| 2024/11/28 | 1,294 | 1,300 | 1,281 | 1,287 | -7 | -0.5% | 10,300 |
| 2024/11/27 | 1,309 | 1,310 | 1,293 | 1,294 | -15 | -1.1% | 8,600 |
| 2024/11/26 | 1,309 | 1,315 | 1,303 | 1,309 | -6 | -0.5% | 7,400 |
| 2024/11/25 | 1,311 | 1,319 | 1,300 | 1,315 | +1 | +0.1% | 23,600 |
| 2024/11/22 | 1,302 | 1,314 | 1,286 | 1,314 | +19 | +1.5% | 21,600 |
| 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 |
51～
100
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
