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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,290 | 1,301 | 1,284 | 1,295 | +1 | +0.1% | 16,500 |
2018/05/07 | 1,299 | 1,301 | 1,290 | 1,294 | -10 | -0.8% | 17,100 |
2018/05/02 | 1,302 | 1,321 | 1,295 | 1,304 | +15 | +1.2% | 12,000 |
2018/05/01 | 1,325 | 1,330 | 1,289 | 1,289 | -41 | -3.1% | 7,900 |
2018/04/27 | 1,330 | 1,335 | 1,317 | 1,330 | +6 | +0.5% | 19,500 |
2018/04/26 | 1,368 | 1,368 | 1,324 | 1,324 | -42 | -3.1% | 53,700 |
2018/04/25 | 1,354 | 1,366 | 1,345 | 1,366 | +26 | +1.9% | 31,400 |
2018/04/24 | 1,337 | 1,341 | 1,326 | 1,340 | +3 | +0.2% | 8,400 |
2018/04/23 | 1,324 | 1,344 | 1,320 | 1,337 | +2 | +0.1% | 9,100 |
2018/04/20 | 1,334 | 1,340 | 1,332 | 1,335 | +1 | +0.1% | 5,000 |
2018/04/19 | 1,343 | 1,344 | 1,326 | 1,334 | -1 | -0.1% | 7,200 |
2018/04/18 | 1,320 | 1,346 | 1,315 | 1,335 | +26 | +2% | 19,700 |
2018/04/17 | 1,307 | 1,314 | 1,291 | 1,309 | +8 | +0.6% | 7,700 |
2018/04/16 | 1,296 | 1,305 | 1,295 | 1,301 | +5 | +0.4% | 9,200 |
2018/04/13 | 1,303 | 1,314 | 1,289 | 1,296 | +3 | +0.2% | 5,400 |
2018/04/12 | 1,320 | 1,320 | 1,264 | 1,293 | -30 | -2.3% | 14,100 |
2018/04/11 | 1,306 | 1,327 | 1,294 | 1,323 | +22 | +1.7% | 25,500 |
2018/04/10 | 1,312 | 1,312 | 1,293 | 1,301 | +8 | +0.6% | 12,300 |
2018/04/09 | 1,293 | 1,310 | 1,284 | 1,293 | -1 | -0.1% | 16,300 |
2018/04/06 | 1,328 | 1,332 | 1,277 | 1,294 | -30 | -2.3% | 15,600 |
2018/04/05 | 1,323 | 1,328 | 1,306 | 1,324 | +1 | +0.1% | 13,400 |
2018/04/04 | 1,305 | 1,330 | 1,297 | 1,323 | +34 | +2.6% | 17,800 |
2018/04/03 | 1,289 | 1,300 | 1,285 | 1,289 | +2 | +0.2% | 12,500 |
2018/04/02 | 1,318 | 1,318 | 1,283 | 1,287 | -32 | -2.4% | 6,900 |
2018/03/30 | 1,290 | 1,323 | 1,288 | 1,319 | +37 | +2.9% | 18,900 |
2018/03/29 | 1,266 | 1,285 | 1,251 | 1,282 | +15 | +1.2% | 20,000 |
2018/03/28 | 1,264 | 1,270 | 1,248 | 1,267 | -3 | -0.2% | 10,900 |
2018/03/27 | 1,265 | 1,276 | 1,245 | 1,270 | +8 | +0.6% | 14,100 |
2018/03/26 | 1,233 | 1,262 | 1,233 | 1,262 | +10 | +0.8% | 9,500 |
2018/03/23 | 1,289 | 1,289 | 1,244 | 1,252 | -67 | -5.1% | 15,300 |
2018/03/22 | 1,329 | 1,329 | 1,315 | 1,319 | -12 | -0.9% | 11,200 |
2018/03/20 | 1,313 | 1,331 | 1,310 | 1,331 | +1 | +0.1% | 10,000 |
2018/03/19 | 1,329 | 1,331 | 1,300 | 1,330 | +16 | +1.2% | 19,500 |
2018/03/16 | 1,316 | 1,349 | 1,312 | 1,314 | -7 | -0.5% | 13,300 |
2018/03/15 | 1,316 | 1,327 | 1,303 | 1,321 | -8 | -0.6% | 9,300 |
2018/03/14 | 1,313 | 1,331 | 1,307 | 1,329 | +8 | +0.6% | 8,300 |
2018/03/13 | 1,301 | 1,326 | 1,301 | 1,321 | -1 | -0.1% | 10,700 |
2018/03/12 | 1,340 | 1,340 | 1,322 | 1,322 | -16 | -1.2% | 13,900 |
2018/03/09 | 1,331 | 1,345 | 1,327 | 1,338 | +18 | +1.4% | 19,600 |
2018/03/08 | 1,340 | 1,340 | 1,310 | 1,320 | +3 | +0.2% | 17,400 |
2018/03/07 | 1,340 | 1,340 | 1,308 | 1,317 | -6 | -0.5% | 22,500 |
2018/03/06 | 1,285 | 1,330 | 1,285 | 1,323 | +39 | +3% | 19,300 |
2018/03/05 | 1,335 | 1,335 | 1,271 | 1,284 | -54 | -4% | 18,100 |
2018/03/02 | 1,325 | 1,344 | 1,295 | 1,338 | -8 | -0.6% | 33,500 |
2018/03/01 | 1,374 | 1,374 | 1,320 | 1,346 | -45 | -3.2% | 23,800 |
2018/02/28 | 1,391 | 1,396 | 1,351 | 1,391 | ±0 | ±0% | 32,600 |
2018/02/27 | 1,398 | 1,398 | 1,377 | 1,391 | +1 | +0.1% | 27,300 |
2018/02/26 | 1,350 | 1,394 | 1,350 | 1,390 | +40 | +3% | 72,000 |
2018/02/23 | 1,334 | 1,350 | 1,320 | 1,350 | +23 | +1.7% | 30,600 |
2018/02/22 | 1,319 | 1,335 | 1,301 | 1,327 | -10 | -0.7% | 19,000 |
1601~
1650
件表示中 / 1939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 | 131,400円 | +12.5% | +6.4% | 4.57% | 12.63倍 | 1.13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 |
プログリット | 114,200円 | +28.0% | +31.2% | 1.58% | 18.18倍 | 7.98倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
東洋テック | 124,200円 | +10.4% | +31.7% | 3.22% | 15.27倍 | 0.60倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
DNHD | 165,500円 | +6.9% | +25.8% | 4.23% | 7.70倍 | 0.99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 |
KeyH | 72,900円 | +16.3% | +57.8% | 1.37% | 4.57倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム