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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,214 | 1,214 | 1,175 | 1,175 | -20 | -1.7% | 8,600 |
| 2024/09/05 | 1,191 | 1,205 | 1,180 | 1,195 | +4 | +0.3% | 5,700 |
| 2024/09/04 | 1,221 | 1,222 | 1,182 | 1,191 | -30 | -2.5% | 17,500 |
| 2024/09/03 | 1,235 | 1,240 | 1,220 | 1,221 | -4 | -0.3% | 7,000 |
| 2024/09/02 | 1,261 | 1,261 | 1,224 | 1,225 | -39 | -3.1% | 8,300 |
| 2024/08/30 | 1,260 | 1,266 | 1,253 | 1,264 | +9 | +0.7% | 3,400 |
| 2024/08/29 | 1,239 | 1,263 | 1,239 | 1,255 | +15 | +1.2% | 10,100 |
| 2024/08/28 | 1,235 | 1,243 | 1,232 | 1,240 | +5 | +0.4% | 5,200 |
| 2024/08/27 | 1,230 | 1,235 | 1,230 | 1,235 | +11 | +0.9% | 1,300 |
| 2024/08/26 | 1,223 | 1,234 | 1,223 | 1,224 | +1 | +0.1% | 1,700 |
| 2024/08/23 | 1,206 | 1,223 | 1,206 | 1,223 | +17 | +1.4% | 5,300 |
| 2024/08/22 | 1,206 | 1,211 | 1,199 | 1,206 | -6 | -0.5% | 6,100 |
| 2024/08/21 | 1,210 | 1,217 | 1,210 | 1,212 | -4 | -0.3% | 2,300 |
| 2024/08/20 | 1,217 | 1,225 | 1,216 | 1,216 | +1 | +0.1% | 3,900 |
| 2024/08/19 | 1,221 | 1,235 | 1,212 | 1,215 | -12 | -1% | 7,900 |
| 2024/08/16 | 1,232 | 1,240 | 1,226 | 1,227 | +4 | +0.3% | 4,800 |
| 2024/08/15 | 1,218 | 1,239 | 1,216 | 1,223 | +5 | +0.4% | 7,600 |
| 2024/08/14 | 1,200 | 1,220 | 1,163 | 1,218 | -31 | -2.5% | 10,600 |
| 2024/08/13 | 1,173 | 1,250 | 1,173 | 1,249 | +83 | +7.1% | 13,700 |
| 2024/08/09 | 1,168 | 1,184 | 1,165 | 1,166 | +15 | +1.3% | 6,000 |
| 2024/08/08 | 1,128 | 1,160 | 1,128 | 1,151 | +1 | +0.1% | 11,400 |
| 2024/08/07 | 1,103 | 1,153 | 1,103 | 1,150 | +40 | +3.6% | 4,000 |
| 2024/08/06 | 1,050 | 1,121 | 1,050 | 1,110 | +63 | +6% | 13,700 |
| 2024/08/05 | 1,160 | 1,175 | 993 | 1,047 | -143 | -12% | 66,200 |
| 2024/08/02 | 1,222 | 1,222 | 1,172 | 1,190 | -53 | -4.3% | 34,600 |
| 2024/08/01 | 1,271 | 1,281 | 1,238 | 1,243 | -31 | -2.4% | 11,100 |
| 2024/07/31 | 1,266 | 1,277 | 1,265 | 1,274 | +16 | +1.3% | 11,100 |
| 2024/07/30 | 1,296 | 1,296 | 1,258 | 1,258 | -37 | -2.9% | 44,500 |
| 2024/07/29 | 1,291 | 1,295 | 1,279 | 1,295 | +6 | +0.5% | 3,500 |
| 2024/07/26 | 1,272 | 1,292 | 1,262 | 1,289 | +17 | +1.3% | 7,200 |
| 2024/07/25 | 1,278 | 1,291 | 1,267 | 1,272 | -11 | -0.9% | 7,800 |
| 2024/07/24 | 1,290 | 1,290 | 1,280 | 1,283 | -9 | -0.7% | 2,700 |
| 2024/07/23 | 1,290 | 1,295 | 1,282 | 1,292 | +6 | +0.5% | 3,200 |
| 2024/07/22 | 1,294 | 1,294 | 1,281 | 1,286 | -8 | -0.6% | 6,000 |
| 2024/07/19 | 1,289 | 1,294 | 1,285 | 1,294 | +9 | +0.7% | 4,300 |
| 2024/07/18 | 1,274 | 1,295 | 1,272 | 1,285 | +7 | +0.5% | 4,700 |
| 2024/07/17 | 1,268 | 1,293 | 1,268 | 1,278 | +18 | +1.4% | 5,800 |
| 2024/07/16 | 1,254 | 1,270 | 1,247 | 1,260 | +13 | +1% | 14,300 |
| 2024/07/12 | 1,236 | 1,247 | 1,236 | 1,247 | +8 | +0.6% | 6,100 |
| 2024/07/11 | 1,235 | 1,239 | 1,229 | 1,239 | +4 | +0.3% | 5,100 |
| 2024/07/10 | 1,230 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 7,200 |
| 2024/07/09 | 1,247 | 1,247 | 1,225 | 1,230 | -17 | -1.4% | 8,500 |
| 2024/07/08 | 1,250 | 1,256 | 1,242 | 1,247 | -1 | -0.1% | 4,300 |
| 2024/07/05 | 1,249 | 1,253 | 1,241 | 1,248 | +4 | +0.3% | 9,500 |
| 2024/07/04 | 1,240 | 1,257 | 1,238 | 1,244 | +5 | +0.4% | 7,800 |
| 2024/07/03 | 1,249 | 1,252 | 1,239 | 1,239 | -3 | -0.2% | 7,100 |
| 2024/07/02 | 1,248 | 1,250 | 1,232 | 1,242 | -6 | -0.5% | 12,900 |
| 2024/07/01 | 1,244 | 1,259 | 1,242 | 1,248 | +5 | +0.4% | 10,300 |
| 2024/06/28 | 1,241 | 1,250 | 1,240 | 1,243 | +1 | +0.1% | 9,600 |
| 2024/06/27 | 1,244 | 1,264 | 1,242 | 1,242 | -20 | -1.6% | 11,200 |
51～
100
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
