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 |
---|---|---|---|---|---|---|---|
2017/06/01 | 1,203 | 1,220 | 1,203 | 1,212 | +14 | +1.2% | 32,300 |
2017/05/31 | 1,191 | 1,204 | 1,180 | 1,198 | +7 | +0.6% | 21,600 |
2017/05/30 | 1,171 | 1,204 | 1,171 | 1,191 | +22 | +1.9% | 17,400 |
2017/05/29 | 1,200 | 1,200 | 1,168 | 1,169 | -24 | -2% | 23,700 |
2017/05/26 | 1,203 | 1,217 | 1,183 | 1,193 | -25 | -2.1% | 44,800 |
2017/05/25 | 1,190 | 1,224 | 1,190 | 1,218 | +50 | +4.3% | 110,500 |
2017/05/24 | 1,160 | 1,168 | 1,151 | 1,168 | +14 | +1.2% | 15,400 |
2017/05/23 | 1,140 | 1,155 | 1,139 | 1,154 | +21 | +1.9% | 24,400 |
2017/05/22 | 1,128 | 1,138 | 1,122 | 1,133 | +3 | +0.3% | 24,100 |
2017/05/19 | 1,116 | 1,130 | 1,116 | 1,130 | +15 | +1.3% | 22,700 |
2017/05/18 | 1,114 | 1,119 | 1,108 | 1,115 | -17 | -1.5% | 31,000 |
2017/05/17 | 1,114 | 1,133 | 1,113 | 1,132 | +19 | +1.7% | 54,400 |
2017/05/16 | 1,153 | 1,157 | 1,110 | 1,113 | -47 | -4.1% | 92,000 |
2017/05/15 | 1,181 | 1,184 | 1,148 | 1,160 | -40 | -3.3% | 21,600 |
2017/05/12 | 1,200 | 1,205 | 1,186 | 1,200 | -5 | -0.4% | 11,800 |
2017/05/11 | 1,201 | 1,210 | 1,198 | 1,205 | +7 | +0.6% | 12,800 |
2017/05/10 | 1,227 | 1,227 | 1,198 | 1,198 | -26 | -2.1% | 17,100 |
2017/05/09 | 1,220 | 1,227 | 1,212 | 1,224 | +1 | +0.1% | 19,200 |
2017/05/08 | 1,225 | 1,230 | 1,218 | 1,223 | +5 | +0.4% | 18,700 |
2017/05/02 | 1,218 | 1,219 | 1,206 | 1,218 | ±0 | ±0% | 14,400 |
2017/05/01 | 1,200 | 1,218 | 1,192 | 1,218 | +27 | +2.3% | 11,700 |
2017/04/28 | 1,199 | 1,200 | 1,177 | 1,191 | -8 | -0.7% | 14,600 |
2017/04/27 | 1,220 | 1,220 | 1,190 | 1,199 | -9 | -0.7% | 12,800 |
2017/04/26 | 1,204 | 1,226 | 1,185 | 1,208 | +7 | +0.6% | 20,700 |
2017/04/25 | 1,198 | 1,219 | 1,190 | 1,201 | +13 | +1.1% | 8,700 |
2017/04/24 | 1,181 | 1,197 | 1,181 | 1,188 | +3 | +0.3% | 8,500 |
2017/04/21 | 1,160 | 1,185 | 1,160 | 1,185 | +11 | +0.9% | 7,000 |
2017/04/20 | 1,174 | 1,174 | 1,158 | 1,174 | +4 | +0.3% | 8,900 |
2017/04/19 | 1,160 | 1,172 | 1,159 | 1,170 | +6 | +0.5% | 6,500 |
2017/04/18 | 1,152 | 1,164 | 1,140 | 1,164 | +12 | +1% | 7,700 |
2017/04/17 | 1,130 | 1,157 | 1,118 | 1,152 | +32 | +2.9% | 17,200 |
2017/04/14 | 1,131 | 1,137 | 1,120 | 1,120 | -11 | -1% | 19,100 |
2017/04/13 | 1,137 | 1,138 | 1,100 | 1,131 | -14 | -1.2% | 13,500 |
2017/04/12 | 1,170 | 1,170 | 1,124 | 1,145 | -44 | -3.7% | 11,500 |
2017/04/11 | 1,199 | 1,199 | 1,180 | 1,189 | ±0 | ±0% | 8,200 |
2017/04/10 | 1,197 | 1,197 | 1,185 | 1,189 | +6 | +0.5% | 5,500 |
2017/04/07 | 1,161 | 1,187 | 1,155 | 1,183 | +27 | +2.3% | 10,700 |
2017/04/06 | 1,186 | 1,186 | 1,150 | 1,156 | -35 | -2.9% | 20,700 |
2017/04/05 | 1,185 | 1,196 | 1,183 | 1,191 | +11 | +0.9% | 12,200 |
2017/04/04 | 1,197 | 1,210 | 1,178 | 1,180 | -14 | -1.2% | 19,500 |
2017/04/03 | 1,229 | 1,231 | 1,191 | 1,194 | -29 | -2.4% | 20,000 |
2017/03/31 | 1,222 | 1,224 | 1,216 | 1,223 | +9 | +0.7% | 11,800 |
2017/03/30 | 1,214 | 1,224 | 1,211 | 1,214 | +4 | +0.3% | 8,100 |
2017/03/29 | 1,202 | 1,210 | 1,198 | 1,210 | +9 | +0.7% | 13,200 |
2017/03/28 | 1,195 | 1,201 | 1,184 | 1,201 | +9 | +0.8% | 8,100 |
2017/03/27 | 1,186 | 1,235 | 1,180 | 1,192 | +14 | +1.2% | 41,000 |
2017/03/24 | 1,185 | 1,185 | 1,175 | 1,178 | +2 | +0.2% | 6,600 |
2017/03/23 | 1,170 | 1,180 | 1,169 | 1,176 | +15 | +1.3% | 14,600 |
2017/03/22 | 1,167 | 1,179 | 1,149 | 1,161 | -13 | -1.1% | 17,800 |
2017/03/21 | 1,175 | 1,195 | 1,170 | 1,174 | +3 | +0.3% | 17,100 |
1701~
1750
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