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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,004 | 1,010 | 1,003 | 1,005 | +1 | +0.1% | 12,900 |
2018/09/05 | 1,010 | 1,012 | 1,002 | 1,004 | -7 | -0.7% | 9,400 |
2018/09/04 | 1,019 | 1,019 | 1,010 | 1,011 | -1 | -0.1% | 29,900 |
2018/09/03 | 1,022 | 1,022 | 1,010 | 1,012 | -4 | -0.4% | 8,200 |
2018/08/31 | 1,015 | 1,020 | 1,015 | 1,016 | -4 | -0.4% | 4,700 |
2018/08/30 | 1,012 | 1,026 | 1,012 | 1,020 | -7 | -0.7% | 12,300 |
2018/08/29 | 1,013 | 1,027 | 1,013 | 1,027 | +9 | +0.9% | 8,100 |
2018/08/28 | 1,030 | 1,044 | 1,015 | 1,018 | -3 | -0.3% | 8,900 |
2018/08/27 | 1,036 | 1,040 | 1,019 | 1,021 | -16 | -1.5% | 12,400 |
2018/08/24 | 1,052 | 1,052 | 1,036 | 1,037 | -4 | -0.4% | 8,600 |
2018/08/23 | 1,022 | 1,047 | 1,021 | 1,041 | +31 | +3.1% | 8,600 |
2018/08/22 | 1,003 | 1,011 | 1,003 | 1,010 | +8 | +0.8% | 17,700 |
2018/08/21 | 1,015 | 1,016 | 1,000 | 1,002 | -20 | -2% | 16,500 |
2018/08/20 | 1,030 | 1,032 | 1,018 | 1,022 | -6 | -0.6% | 8,000 |
2018/08/17 | 1,023 | 1,031 | 1,017 | 1,028 | +12 | +1.2% | 7,300 |
2018/08/16 | 1,035 | 1,035 | 1,015 | 1,016 | -20 | -1.9% | 29,700 |
2018/08/15 | 1,038 | 1,038 | 1,030 | 1,036 | -2 | -0.2% | 57,800 |
2018/08/14 | 1,048 | 1,049 | 1,031 | 1,038 | +4 | +0.4% | 57,500 |
2018/08/13 | 1,078 | 1,079 | 1,027 | 1,034 | -103 | -9.1% | 53,400 |
2018/08/10 | 1,135 | 1,142 | 1,134 | 1,137 | ±0 | ±0% | 7,700 |
2018/08/09 | 1,143 | 1,153 | 1,137 | 1,137 | -9 | -0.8% | 6,100 |
2018/08/08 | 1,138 | 1,158 | 1,138 | 1,146 | -13 | -1.1% | 11,600 |
2018/08/07 | 1,160 | 1,162 | 1,157 | 1,159 | -4 | -0.3% | 8,600 |
2018/08/06 | 1,162 | 1,168 | 1,155 | 1,163 | -3 | -0.3% | 11,400 |
2018/08/03 | 1,159 | 1,175 | 1,159 | 1,166 | -3 | -0.3% | 4,000 |
2018/08/02 | 1,180 | 1,192 | 1,166 | 1,169 | -14 | -1.2% | 8,200 |
2018/08/01 | 1,200 | 1,200 | 1,170 | 1,183 | -13 | -1.1% | 14,600 |
2018/07/31 | 1,192 | 1,202 | 1,185 | 1,196 | -4 | -0.3% | 21,300 |
2018/07/30 | 1,175 | 1,200 | 1,175 | 1,200 | +34 | +2.9% | 45,100 |
2018/07/27 | 1,176 | 1,176 | 1,161 | 1,166 | -12 | -1% | 4,900 |
2018/07/26 | 1,176 | 1,180 | 1,173 | 1,178 | +17 | +1.5% | 11,500 |
2018/07/25 | 1,163 | 1,169 | 1,150 | 1,161 | +3 | +0.3% | 9,900 |
2018/07/24 | 1,159 | 1,160 | 1,151 | 1,158 | +8 | +0.7% | 5,900 |
2018/07/23 | 1,160 | 1,171 | 1,149 | 1,150 | -12 | -1% | 9,300 |
2018/07/20 | 1,170 | 1,170 | 1,151 | 1,162 | -14 | -1.2% | 4,400 |
2018/07/19 | 1,179 | 1,179 | 1,162 | 1,176 | +12 | +1% | 3,800 |
2018/07/18 | 1,161 | 1,175 | 1,161 | 1,164 | +12 | +1% | 4,600 |
2018/07/17 | 1,153 | 1,160 | 1,148 | 1,152 | +4 | +0.3% | 6,300 |
2018/07/13 | 1,158 | 1,158 | 1,141 | 1,148 | -1 | -0.1% | 8,600 |
2018/07/12 | 1,146 | 1,158 | 1,146 | 1,149 | +12 | +1.1% | 6,000 |
2018/07/11 | 1,126 | 1,147 | 1,121 | 1,137 | +1 | +0.1% | 12,400 |
2018/07/10 | 1,151 | 1,170 | 1,136 | 1,136 | -6 | -0.5% | 26,600 |
2018/07/09 | 1,123 | 1,144 | 1,117 | 1,142 | +13 | +1.2% | 10,900 |
2018/07/06 | 1,112 | 1,137 | 1,101 | 1,129 | +14 | +1.3% | 28,500 |
2018/07/05 | 1,133 | 1,138 | 1,115 | 1,115 | -18 | -1.6% | 5,900 |
2018/07/04 | 1,140 | 1,152 | 1,131 | 1,133 | -7 | -0.6% | 25,700 |
2018/07/03 | 1,153 | 1,157 | 1,135 | 1,140 | -14 | -1.2% | 25,300 |
2018/07/02 | 1,170 | 1,174 | 1,152 | 1,154 | -12 | -1% | 9,100 |
2018/06/29 | 1,170 | 1,170 | 1,162 | 1,166 | +1 | +0.1% | 2,000 |
2018/06/28 | 1,169 | 1,181 | 1,160 | 1,165 | -4 | -0.3% | 4,700 |
1501~
1550
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