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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/21 | 1,304 | 1,337 | 1,295 | 1,337 | +34 | +2.6% | 27,600 |
2018/02/20 | 1,266 | 1,303 | 1,248 | 1,303 | +43 | +3.4% | 25,000 |
2018/02/19 | 1,252 | 1,272 | 1,239 | 1,260 | +7 | +0.6% | 21,200 |
2018/02/16 | 1,224 | 1,272 | 1,211 | 1,253 | +59 | +4.9% | 35,200 |
2018/02/15 | 1,189 | 1,220 | 1,176 | 1,194 | +28 | +2.4% | 62,900 |
2018/02/14 | 1,193 | 1,231 | 1,156 | 1,166 | -46 | -3.8% | 49,500 |
2018/02/13 | 1,274 | 1,274 | 1,205 | 1,212 | -5 | -0.4% | 38,800 |
2018/02/09 | 1,186 | 1,226 | 1,185 | 1,217 | -29 | -2.3% | 22,600 |
2018/02/08 | 1,215 | 1,260 | 1,209 | 1,246 | +36 | +3% | 25,600 |
2018/02/07 | 1,274 | 1,274 | 1,210 | 1,210 | -4 | -0.3% | 21,300 |
2018/02/06 | 1,211 | 1,239 | 1,192 | 1,214 | -87 | -6.7% | 82,200 |
2018/02/05 | 1,320 | 1,321 | 1,275 | 1,301 | -49 | -3.6% | 54,700 |
2018/02/02 | 1,324 | 1,358 | 1,317 | 1,350 | +26 | +2% | 44,500 |
2018/02/01 | 1,326 | 1,346 | 1,320 | 1,324 | -5 | -0.4% | 35,600 |
1601~
1650
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