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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,158 | 1,176 | 1,155 | 1,175 | +18 | +1.6% | 19,100 |
2019/12/04 | 1,138 | 1,157 | 1,131 | 1,157 | +18 | +1.6% | 12,800 |
2019/12/03 | 1,130 | 1,144 | 1,130 | 1,139 | -7 | -0.6% | 7,800 |
2019/12/02 | 1,143 | 1,154 | 1,143 | 1,146 | +11 | +1% | 17,300 |
2019/11/29 | 1,148 | 1,156 | 1,133 | 1,135 | -18 | -1.6% | 20,700 |
2019/11/28 | 1,123 | 1,153 | 1,123 | 1,153 | +32 | +2.9% | 24,200 |
2019/11/27 | 1,124 | 1,124 | 1,113 | 1,121 | -1 | -0.1% | 10,000 |
2019/11/26 | 1,118 | 1,124 | 1,112 | 1,122 | +4 | +0.4% | 17,700 |
2019/11/25 | 1,110 | 1,122 | 1,109 | 1,118 | +8 | +0.7% | 16,400 |
2019/11/22 | 1,110 | 1,110 | 1,098 | 1,110 | +10 | +0.9% | 16,600 |
2019/11/21 | 1,103 | 1,105 | 1,096 | 1,100 | +3 | +0.3% | 8,300 |
2019/11/20 | 1,100 | 1,101 | 1,096 | 1,097 | -3 | -0.3% | 9,300 |
2019/11/19 | 1,100 | 1,101 | 1,095 | 1,100 | +5 | +0.5% | 6,500 |
2019/11/18 | 1,100 | 1,103 | 1,095 | 1,095 | -2 | -0.2% | 9,700 |
2019/11/15 | 1,078 | 1,121 | 1,078 | 1,097 | +19 | +1.8% | 28,400 |
2019/11/14 | 1,101 | 1,111 | 1,078 | 1,078 | -19 | -1.7% | 19,500 |
2019/11/13 | 1,100 | 1,128 | 1,083 | 1,097 | +59 | +5.7% | 60,900 |
2019/11/12 | 1,014 | 1,048 | 1,012 | 1,038 | +12 | +1.2% | 10,800 |
2019/11/11 | 1,018 | 1,027 | 1,015 | 1,026 | +12 | +1.2% | 7,000 |
2019/11/08 | 1,013 | 1,016 | 1,011 | 1,014 | ±0 | ±0% | 6,300 |
2019/11/07 | 1,009 | 1,018 | 1,006 | 1,014 | +11 | +1.1% | 5,600 |
2019/11/06 | 1,008 | 1,008 | 1,002 | 1,003 | -4 | -0.4% | 2,500 |
2019/11/05 | 1,007 | 1,007 | 1,000 | 1,007 | +5 | +0.5% | 4,300 |
2019/11/01 | 997 | 1,004 | 997 | 1,002 | +4 | +0.4% | 5,900 |
2019/10/31 | 1,008 | 1,009 | 997 | 998 | -9 | -0.9% | 9,800 |
2019/10/30 | 995 | 1,007 | 992 | 1,007 | +8 | +0.8% | 10,800 |
2019/10/29 | 991 | 999 | 990 | 999 | +10 | +1% | 6,400 |
2019/10/28 | 981 | 989 | 981 | 989 | +5 | +0.5% | 12,600 |
2019/10/25 | 977 | 985 | 970 | 984 | +14 | +1.4% | 8,800 |
2019/10/24 | 966 | 975 | 966 | 970 | +13 | +1.4% | 13,800 |
2019/10/23 | 957 | 962 | 956 | 957 | +2 | +0.2% | 6,500 |
2019/10/21 | 946 | 957 | 946 | 955 | +5 | +0.5% | 6,000 |
2019/10/18 | 953 | 956 | 946 | 950 | -3 | -0.3% | 10,600 |
1351~
1400
件表示中 / 2092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 | 178,800円 | +10.5% | +4.7% | 4.19% | 13.16倍 | 1.40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 |
NexTone | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22倍 |
|
ベネッセHD傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
ウェルネスC | 316,500円 | +5.2% | +10.1% | 1.35% | 22.20倍 | 5.50倍 |
|
- |
セントケアHD | 75,200円 | +4.1% | -17.8% | 4.12% | 13.87倍 | 1.10倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム