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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,263 | 1,264 | 1,255 | 1,262 | +7 | +0.6% | 6,800 |
| 2024/06/25 | 1,252 | 1,263 | 1,252 | 1,255 | +4 | +0.3% | 5,300 |
| 2024/06/24 | 1,259 | 1,259 | 1,244 | 1,251 | +11 | +0.9% | 6,400 |
| 2024/06/21 | 1,241 | 1,247 | 1,240 | 1,240 | +8 | +0.6% | 2,200 |
| 2024/06/20 | 1,233 | 1,236 | 1,232 | 1,232 | ±0 | ±0% | 1,900 |
| 2024/06/19 | 1,219 | 1,243 | 1,219 | 1,232 | +8 | +0.7% | 9,100 |
| 2024/06/18 | 1,218 | 1,226 | 1,218 | 1,224 | +10 | +0.8% | 3,200 |
| 2024/06/17 | 1,222 | 1,228 | 1,210 | 1,214 | -14 | -1.1% | 8,200 |
| 2024/06/14 | 1,211 | 1,252 | 1,211 | 1,228 | +9 | +0.7% | 20,800 |
| 2024/06/13 | 1,242 | 1,244 | 1,218 | 1,219 | -23 | -1.9% | 5,900 |
| 2024/06/12 | 1,245 | 1,256 | 1,242 | 1,242 | -2 | -0.2% | 2,900 |
| 2024/06/11 | 1,237 | 1,255 | 1,237 | 1,244 | +5 | +0.4% | 3,300 |
| 2024/06/10 | 1,215 | 1,242 | 1,209 | 1,239 | +24 | +2% | 15,500 |
| 2024/06/07 | 1,237 | 1,237 | 1,215 | 1,215 | -10 | -0.8% | 6,800 |
| 2024/06/06 | 1,232 | 1,232 | 1,225 | 1,225 | -7 | -0.6% | 5,300 |
| 2024/06/05 | 1,246 | 1,247 | 1,230 | 1,232 | -13 | -1% | 9,200 |
| 2024/06/04 | 1,259 | 1,260 | 1,245 | 1,245 | -18 | -1.4% | 6,000 |
| 2024/06/03 | 1,276 | 1,280 | 1,256 | 1,263 | -13 | -1% | 3,400 |
| 2024/05/31 | 1,255 | 1,280 | 1,251 | 1,276 | +29 | +2.3% | 8,200 |
| 2024/05/30 | 1,240 | 1,252 | 1,235 | 1,247 | +7 | +0.6% | 6,500 |
| 2024/05/29 | 1,246 | 1,250 | 1,239 | 1,240 | -12 | -1% | 8,700 |
| 2024/05/28 | 1,241 | 1,259 | 1,240 | 1,252 | +17 | +1.4% | 8,000 |
| 2024/05/27 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 3,000 |
| 2024/05/24 | 1,219 | 1,237 | 1,215 | 1,225 | -9 | -0.7% | 10,500 |
| 2024/05/23 | 1,237 | 1,245 | 1,216 | 1,234 | -8 | -0.6% | 15,400 |
| 2024/05/22 | 1,233 | 1,243 | 1,221 | 1,242 | +4 | +0.3% | 15,500 |
| 2024/05/21 | 1,251 | 1,261 | 1,237 | 1,238 | -12 | -1% | 12,200 |
| 2024/05/20 | 1,234 | 1,266 | 1,234 | 1,250 | +18 | +1.5% | 19,300 |
| 2024/05/17 | 1,206 | 1,240 | 1,200 | 1,232 | +32 | +2.7% | 19,200 |
| 2024/05/16 | 1,216 | 1,222 | 1,171 | 1,200 | -15 | -1.2% | 67,700 |
| 2024/05/15 | 1,221 | 1,229 | 1,199 | 1,215 | -3 | -0.2% | 22,800 |
| 2024/05/14 | 1,230 | 1,248 | 1,200 | 1,218 | -99 | -7.5% | 118,800 |
| 2024/05/13 | 1,320 | 1,340 | 1,294 | 1,317 | +28 | +2.2% | 43,900 |
| 2024/05/10 | 1,310 | 1,310 | 1,284 | 1,289 | -21 | -1.6% | 17,500 |
| 2024/05/09 | 1,312 | 1,315 | 1,305 | 1,310 | -2 | -0.2% | 3,600 |
| 2024/05/08 | 1,300 | 1,329 | 1,300 | 1,312 | +7 | +0.5% | 18,300 |
| 2024/05/07 | 1,300 | 1,313 | 1,291 | 1,305 | +22 | +1.7% | 10,400 |
| 2024/05/02 | 1,279 | 1,289 | 1,274 | 1,283 | -5 | -0.4% | 3,700 |
| 2024/05/01 | 1,271 | 1,288 | 1,268 | 1,288 | +11 | +0.9% | 11,500 |
| 2024/04/30 | 1,297 | 1,297 | 1,268 | 1,277 | +10 | +0.8% | 11,300 |
| 2024/04/26 | 1,272 | 1,287 | 1,247 | 1,267 | -5 | -0.4% | 57,300 |
| 2024/04/25 | 1,318 | 1,318 | 1,272 | 1,272 | -38 | -2.9% | 35,000 |
| 2024/04/24 | 1,300 | 1,310 | 1,291 | 1,310 | +15 | +1.2% | 32,100 |
| 2024/04/23 | 1,278 | 1,307 | 1,278 | 1,295 | +24 | +1.9% | 27,200 |
| 2024/04/22 | 1,262 | 1,279 | 1,262 | 1,271 | +12 | +1% | 10,000 |
| 2024/04/19 | 1,270 | 1,277 | 1,241 | 1,259 | -8 | -0.6% | 13,600 |
| 2024/04/18 | 1,251 | 1,281 | 1,250 | 1,267 | +16 | +1.3% | 11,200 |
| 2024/04/17 | 1,265 | 1,265 | 1,240 | 1,251 | -19 | -1.5% | 35,100 |
| 2024/04/16 | 1,280 | 1,286 | 1,262 | 1,270 | -12 | -0.9% | 21,600 |
| 2024/04/15 | 1,286 | 1,295 | 1,277 | 1,282 | -25 | -1.9% | 17,800 |
101～
150
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
