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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,077 | 1,098 | 1,069 | 1,090 | +14 | +1.3% | 8,500 |
2020/02/20 | 1,066 | 1,083 | 1,066 | 1,076 | +10 | +0.9% | 7,600 |
2020/02/19 | 1,075 | 1,077 | 1,065 | 1,066 | -9 | -0.8% | 7,100 |
2020/02/18 | 1,079 | 1,079 | 1,060 | 1,075 | +1 | +0.1% | 20,400 |
2020/02/17 | 1,110 | 1,119 | 1,074 | 1,074 | +73 | +7.3% | 90,200 |
2020/02/14 | 1,003 | 1,019 | 995 | 1,001 | -17 | -1.7% | 9,000 |
2020/02/13 | 1,019 | 1,033 | 1,017 | 1,018 | -3 | -0.3% | 6,800 |
2020/02/12 | 1,030 | 1,034 | 1,001 | 1,021 | -8 | -0.8% | 4,900 |
2020/02/10 | 1,040 | 1,040 | 1,023 | 1,029 | -8 | -0.8% | 5,900 |
2020/02/07 | 1,041 | 1,041 | 1,031 | 1,037 | -4 | -0.4% | 4,300 |
2020/02/06 | 1,059 | 1,059 | 1,036 | 1,041 | +8 | +0.8% | 8,100 |
2020/02/05 | 1,032 | 1,050 | 1,026 | 1,033 | +4 | +0.4% | 3,500 |
2020/02/04 | 1,013 | 1,036 | 1,013 | 1,029 | +11 | +1.1% | 6,900 |
2020/02/03 | 989 | 1,031 | 989 | 1,018 | +4 | +0.4% | 10,100 |
2020/01/31 | 1,020 | 1,033 | 1,006 | 1,014 | -26 | -2.5% | 17,800 |
2020/01/30 | 1,032 | 1,040 | 996 | 1,040 | +3 | +0.3% | 19,700 |
2020/01/29 | 1,042 | 1,043 | 1,033 | 1,037 | -6 | -0.6% | 4,000 |
2020/01/28 | 1,043 | 1,057 | 1,036 | 1,043 | -26 | -2.4% | 9,400 |
2020/01/27 | 1,076 | 1,085 | 1,021 | 1,069 | -32 | -2.9% | 12,600 |
2020/01/24 | 1,105 | 1,113 | 1,090 | 1,101 | +3 | +0.3% | 10,200 |
2020/01/23 | 1,101 | 1,110 | 1,091 | 1,098 | -3 | -0.3% | 8,600 |
2020/01/22 | 1,092 | 1,109 | 1,092 | 1,101 | +9 | +0.8% | 6,600 |
2020/01/21 | 1,082 | 1,099 | 1,082 | 1,092 | +5 | +0.5% | 4,900 |
2020/01/20 | 1,080 | 1,092 | 1,076 | 1,087 | +19 | +1.8% | 15,600 |
2020/01/17 | 1,090 | 1,092 | 1,068 | 1,068 | -20 | -1.8% | 9,500 |
2020/01/16 | 1,092 | 1,094 | 1,084 | 1,088 | -2 | -0.2% | 6,500 |
2020/01/15 | 1,081 | 1,092 | 1,070 | 1,090 | +9 | +0.8% | 11,200 |
2020/01/14 | 1,092 | 1,106 | 1,077 | 1,081 | -3 | -0.3% | 11,000 |
2020/01/10 | 1,086 | 1,092 | 1,080 | 1,084 | +1 | +0.1% | 12,200 |
2020/01/09 | 1,091 | 1,105 | 1,083 | 1,083 | -5 | -0.5% | 8,300 |
2020/01/08 | 1,119 | 1,119 | 1,077 | 1,088 | -33 | -2.9% | 19,800 |
2020/01/07 | 1,121 | 1,133 | 1,115 | 1,121 | +15 | +1.4% | 12,700 |
2020/01/06 | 1,102 | 1,117 | 1,081 | 1,106 | -19 | -1.7% | 22,000 |
2019/12/30 | 1,127 | 1,135 | 1,118 | 1,125 | -13 | -1.1% | 16,400 |
2019/12/27 | 1,150 | 1,150 | 1,100 | 1,138 | -60 | -5% | 79,200 |
2019/12/26 | 1,190 | 1,198 | 1,185 | 1,198 | +7 | +0.6% | 61,000 |
2019/12/25 | 1,198 | 1,204 | 1,182 | 1,191 | -1 | -0.1% | 23,800 |
2019/12/24 | 1,176 | 1,196 | 1,175 | 1,192 | +14 | +1.2% | 22,800 |
2019/12/23 | 1,175 | 1,181 | 1,174 | 1,178 | +3 | +0.3% | 13,800 |
2019/12/20 | 1,171 | 1,176 | 1,166 | 1,175 | +5 | +0.4% | 10,400 |
2019/12/19 | 1,170 | 1,179 | 1,164 | 1,170 | -8 | -0.7% | 12,000 |
2019/12/18 | 1,191 | 1,191 | 1,170 | 1,178 | -3 | -0.3% | 15,000 |
2019/12/17 | 1,177 | 1,181 | 1,172 | 1,181 | +21 | +1.8% | 11,600 |
2019/12/16 | 1,159 | 1,165 | 1,150 | 1,160 | +1 | +0.1% | 15,700 |
2019/12/13 | 1,172 | 1,182 | 1,154 | 1,159 | -1 | -0.1% | 23,500 |
2019/12/12 | 1,180 | 1,180 | 1,080 | 1,160 | -17 | -1.4% | 38,500 |
2019/12/11 | 1,186 | 1,190 | 1,176 | 1,177 | -12 | -1% | 14,500 |
2019/12/10 | 1,190 | 1,195 | 1,188 | 1,189 | +2 | +0.2% | 10,700 |
2019/12/09 | 1,182 | 1,187 | 1,175 | 1,187 | +7 | +0.6% | 12,100 |
2019/12/06 | 1,167 | 1,180 | 1,165 | 1,180 | +5 | +0.4% | 12,900 |
1151~
1200
件表示中 / 1925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 | 124,800円 | +12.5% | +6.4% | 4.81% | 12.06倍 | 1.08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 |
ロイヤルホテル | 88,500円 | +11.8% | -48.9% | 0.56% | 135.11倍 | 0.99倍 |
|
「リーガロイヤルホテル」展開。23年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
東会舘 | 387,500円 | +1.3% | +19.7% | 0.77% | 14.87倍 | 1.31倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が19年に再開業 |
フロンティアM | 113,500円 | +29.7% | +26.8% | 3.79% | 13.33倍 | 3.94倍 |
|
経営コンサルやM&A助言、再生支援を展開。投資事業を育成。持分に仏M&A助言会社 |
QBネットHD | 101,400円 | +3.9% | -10.9% | 3.45% | 10.91倍 | 0.94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