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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,316 | 1,348 | 1,316 | 1,340 | +2 | +0.1% | 4,600 |
| 2025/04/21 | 1,331 | 1,351 | 1,330 | 1,338 | +2 | +0.1% | 7,300 |
| 2025/04/18 | 1,324 | 1,344 | 1,322 | 1,336 | +17 | +1.3% | 9,100 |
| 2025/04/17 | 1,313 | 1,321 | 1,300 | 1,319 | +6 | +0.5% | 2,600 |
| 2025/04/16 | 1,319 | 1,355 | 1,288 | 1,313 | -18 | -1.4% | 30,100 |
| 2025/04/15 | 1,325 | 1,340 | 1,325 | 1,331 | +6 | +0.5% | 1,400 |
| 2025/04/14 | 1,316 | 1,325 | 1,304 | 1,325 | +27 | +2.1% | 8,200 |
| 2025/04/11 | 1,273 | 1,302 | 1,270 | 1,298 | -5 | -0.4% | 6,000 |
| 2025/04/10 | 1,327 | 1,328 | 1,285 | 1,303 | +43 | +3.4% | 8,900 |
| 2025/04/09 | 1,278 | 1,297 | 1,254 | 1,260 | -34 | -2.6% | 10,200 |
| 2025/04/08 | 1,314 | 1,321 | 1,266 | 1,294 | +64 | +5.2% | 19,100 |
| 2025/04/07 | 1,190 | 1,250 | 1,190 | 1,230 | -53 | -4.1% | 31,000 |
| 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 |
101～
150
件表示中 / 2138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 | 186,200円 | +10.5% | +4.7% | 4.03% | 13.70倍 | 1.45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 |
| 明光ネット | 73,800円 | +8.5% | +35.0% | 3.52% | 14.12倍 | 1.54倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| セントケアＨＤ | 81,200円 | +4.1% | -17.8% | 3.82% | 14.99倍 | 1.19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 |
| イオレ | 635,000円 | +195.7% | - | 0.00% | 184.86倍 | 65.25倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ヒューマンＨＤ | 187,700円 | +3.3% | +3.5% | 3.86% | 7.79倍 | 1.08倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
