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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 1,160 | 1,163 | 1,151 | 1,159 | -8 | -0.7% | 6,700 |
| 2017/08/10 | 1,166 | 1,178 | 1,166 | 1,167 | -7 | -0.6% | 6,700 |
| 2017/08/09 | 1,191 | 1,194 | 1,168 | 1,174 | -18 | -1.5% | 7,100 |
| 2017/08/08 | 1,209 | 1,209 | 1,192 | 1,192 | -8 | -0.7% | 2,500 |
| 2017/08/07 | 1,166 | 1,200 | 1,163 | 1,200 | +39 | +3.4% | 18,500 |
| 2017/08/04 | 1,200 | 1,217 | 1,151 | 1,161 | -38 | -3.2% | 27,100 |
| 2017/08/03 | 1,200 | 1,200 | 1,185 | 1,199 | -7 | -0.6% | 5,800 |
| 2017/08/02 | 1,182 | 1,212 | 1,182 | 1,206 | +14 | +1.2% | 14,700 |
| 2017/08/01 | 1,220 | 1,220 | 1,155 | 1,192 | -58 | -4.6% | 53,200 |
| 2017/07/31 | 1,261 | 1,265 | 1,250 | 1,250 | -11 | -0.9% | 6,200 |
| 2017/07/28 | 1,273 | 1,273 | 1,261 | 1,261 | -12 | -0.9% | 5,500 |
| 2017/07/27 | 1,256 | 1,273 | 1,256 | 1,273 | +15 | +1.2% | 1,900 |
| 2017/07/26 | 1,274 | 1,274 | 1,256 | 1,258 | -18 | -1.4% | 7,100 |
| 2017/07/25 | 1,280 | 1,285 | 1,275 | 1,276 | +6 | +0.5% | 13,000 |
| 2017/07/24 | 1,250 | 1,272 | 1,250 | 1,270 | +22 | +1.8% | 19,400 |
| 2017/07/21 | 1,268 | 1,269 | 1,248 | 1,248 | -4 | -0.3% | 8,300 |
| 2017/07/20 | 1,252 | 1,264 | 1,244 | 1,252 | +8 | +0.6% | 10,600 |
| 2017/07/19 | 1,239 | 1,255 | 1,224 | 1,244 | +7 | +0.6% | 7,300 |
| 2017/07/18 | 1,234 | 1,237 | 1,211 | 1,237 | +10 | +0.8% | 8,300 |
| 2017/07/14 | 1,251 | 1,251 | 1,227 | 1,227 | -24 | -1.9% | 15,700 |
| 2017/07/13 | 1,251 | 1,255 | 1,251 | 1,251 | +1 | +0.1% | 5,500 |
| 2017/07/12 | 1,256 | 1,258 | 1,250 | 1,250 | -6 | -0.5% | 6,300 |
| 2017/07/11 | 1,262 | 1,271 | 1,231 | 1,256 | -18 | -1.4% | 15,900 |
| 2017/07/10 | 1,269 | 1,280 | 1,267 | 1,274 | +7 | +0.6% | 12,300 |
| 2017/07/07 | 1,260 | 1,267 | 1,260 | 1,267 | +1 | +0.1% | 5,800 |
| 2017/07/06 | 1,265 | 1,266 | 1,259 | 1,266 | +1 | +0.1% | 4,900 |
| 2017/07/05 | 1,271 | 1,275 | 1,250 | 1,265 | -12 | -0.9% | 13,000 |
| 2017/07/04 | 1,290 | 1,297 | 1,263 | 1,277 | -7 | -0.5% | 27,700 |
| 2017/07/03 | 1,262 | 1,287 | 1,262 | 1,284 | +24 | +1.9% | 17,900 |
| 2017/06/30 | 1,263 | 1,266 | 1,250 | 1,260 | -3 | -0.2% | 19,700 |
| 2017/06/29 | 1,249 | 1,265 | 1,245 | 1,263 | +2 | +0.2% | 23,200 |
| 2017/06/28 | 1,257 | 1,266 | 1,257 | 1,261 | -5 | -0.4% | 12,100 |
| 2017/06/27 | 1,275 | 1,275 | 1,240 | 1,266 | +4 | +0.3% | 15,100 |
| 2017/06/26 | 1,262 | 1,275 | 1,260 | 1,262 | -11 | -0.9% | 20,500 |
| 2017/06/23 | 1,299 | 1,299 | 1,260 | 1,273 | -8 | -0.6% | 47,600 |
| 2017/06/22 | 1,259 | 1,281 | 1,258 | 1,281 | +24 | +1.9% | 38,200 |
| 2017/06/21 | 1,243 | 1,258 | 1,243 | 1,257 | +8 | +0.6% | 11,000 |
| 2017/06/20 | 1,240 | 1,269 | 1,240 | 1,249 | +7 | +0.6% | 42,400 |
| 2017/06/19 | 1,220 | 1,244 | 1,220 | 1,242 | +22 | +1.8% | 25,700 |
| 2017/06/16 | 1,216 | 1,225 | 1,212 | 1,220 | +8 | +0.7% | 17,200 |
| 2017/06/15 | 1,210 | 1,217 | 1,210 | 1,212 | +4 | +0.3% | 6,300 |
| 2017/06/14 | 1,225 | 1,225 | 1,207 | 1,208 | -14 | -1.1% | 16,900 |
| 2017/06/13 | 1,211 | 1,223 | 1,210 | 1,222 | +2 | +0.2% | 8,800 |
| 2017/06/12 | 1,220 | 1,224 | 1,214 | 1,220 | -1 | -0.1% | 12,400 |
| 2017/06/09 | 1,220 | 1,226 | 1,214 | 1,221 | +1 | +0.1% | 19,800 |
| 2017/06/08 | 1,213 | 1,228 | 1,202 | 1,220 | +10 | +0.8% | 28,500 |
| 2017/06/07 | 1,197 | 1,214 | 1,197 | 1,210 | +8 | +0.7% | 11,200 |
| 2017/06/06 | 1,215 | 1,215 | 1,190 | 1,202 | -13 | -1.1% | 29,800 |
| 2017/06/05 | 1,204 | 1,217 | 1,201 | 1,215 | +3 | +0.2% | 17,300 |
| 2017/06/02 | 1,223 | 1,223 | 1,208 | 1,212 | ±0 | ±0% | 27,700 |
1651～
1700
件表示中 / 1811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 | 125,000円 | +12.5% | +6.4% | 4.80% | 11.90倍 | 1.07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 |
| 要興業 | 84,300円 | +5.9% | +2.0% | 2.85% | 10.24倍 | 0.72倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ギグワークス | 59,800円 | -7.7% | +80.2% | 0.84% | 139.07倍 | 3.96倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| アイビス | 360,000円 | +5.2% | +123.1% | 0.83% | 19.72倍 | 10.19倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ブロメディア | 164,700円 | +19.9% | +9.9% | 2.43% | 14.98倍 | 2.51倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
市場注目の銘柄
チャート関連のコラム
