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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,269 | 1,276 | 1,260 | 1,267 | -11 | -0.9% | 11,400 |
| 2017/12/04 | 1,278 | 1,280 | 1,269 | 1,278 | +21 | +1.7% | 20,300 |
| 2017/12/01 | 1,252 | 1,259 | 1,252 | 1,257 | +10 | +0.8% | 9,100 |
| 2017/11/30 | 1,251 | 1,259 | 1,247 | 1,247 | -11 | -0.9% | 10,000 |
| 2017/11/29 | 1,254 | 1,264 | 1,245 | 1,258 | +4 | +0.3% | 5,100 |
| 2017/11/28 | 1,258 | 1,258 | 1,236 | 1,254 | +14 | +1.1% | 17,000 |
| 2017/11/27 | 1,273 | 1,273 | 1,234 | 1,240 | -20 | -1.6% | 12,500 |
| 2017/11/24 | 1,280 | 1,281 | 1,255 | 1,260 | +8 | +0.6% | 14,700 |
| 2017/11/22 | 1,263 | 1,263 | 1,250 | 1,252 | -2 | -0.2% | 6,500 |
| 2017/11/21 | 1,260 | 1,278 | 1,245 | 1,254 | +7 | +0.6% | 14,000 |
| 2017/11/20 | 1,229 | 1,247 | 1,229 | 1,247 | +22 | +1.8% | 11,400 |
| 2017/11/17 | 1,232 | 1,233 | 1,216 | 1,225 | -7 | -0.6% | 13,000 |
| 2017/11/16 | 1,219 | 1,237 | 1,211 | 1,232 | +7 | +0.6% | 33,700 |
| 2017/11/15 | 1,280 | 1,280 | 1,211 | 1,225 | -84 | -6.4% | 69,900 |
| 2017/11/14 | 1,343 | 1,343 | 1,299 | 1,309 | -32 | -2.4% | 31,800 |
| 2017/11/13 | 1,320 | 1,347 | 1,313 | 1,341 | +21 | +1.6% | 22,400 |
| 2017/11/10 | 1,316 | 1,320 | 1,314 | 1,320 | -4 | -0.3% | 7,100 |
| 2017/11/09 | 1,330 | 1,342 | 1,323 | 1,324 | ±0 | ±0% | 43,200 |
| 2017/11/08 | 1,329 | 1,330 | 1,313 | 1,324 | +2 | +0.2% | 21,300 |
| 2017/11/07 | 1,312 | 1,323 | 1,305 | 1,322 | +10 | +0.8% | 28,800 |
| 2017/11/06 | 1,310 | 1,319 | 1,303 | 1,312 | +9 | +0.7% | 25,700 |
| 2017/11/02 | 1,315 | 1,315 | 1,299 | 1,303 | -8 | -0.6% | 12,700 |
| 2017/11/01 | 1,308 | 1,315 | 1,301 | 1,311 | +5 | +0.4% | 16,700 |
| 2017/10/31 | 1,310 | 1,315 | 1,300 | 1,306 | +9 | +0.7% | 34,600 |
| 2017/10/30 | 1,285 | 1,300 | 1,285 | 1,297 | +9 | +0.7% | 19,000 |
| 2017/10/27 | 1,291 | 1,307 | 1,281 | 1,288 | ±0 | ±0% | 26,400 |
| 2017/10/26 | 1,269 | 1,290 | 1,267 | 1,288 | +19 | +1.5% | 14,800 |
| 2017/10/25 | 1,262 | 1,270 | 1,259 | 1,269 | +12 | +1% | 7,900 |
| 2017/10/24 | 1,247 | 1,258 | 1,245 | 1,257 | +1 | +0.1% | 5,100 |
| 2017/10/23 | 1,269 | 1,269 | 1,256 | 1,256 | -3 | -0.2% | 3,800 |
| 2017/10/20 | 1,265 | 1,273 | 1,251 | 1,259 | +12 | +1% | 6,800 |
| 2017/10/19 | 1,264 | 1,264 | 1,247 | 1,247 | -6 | -0.5% | 2,700 |
| 2017/10/18 | 1,259 | 1,260 | 1,247 | 1,253 | -6 | -0.5% | 5,800 |
| 2017/10/17 | 1,271 | 1,271 | 1,245 | 1,259 | -8 | -0.6% | 9,700 |
| 2017/10/16 | 1,264 | 1,280 | 1,260 | 1,267 | +3 | +0.2% | 3,700 |
| 2017/10/13 | 1,280 | 1,284 | 1,258 | 1,264 | -13 | -1% | 19,900 |
| 2017/10/12 | 1,276 | 1,290 | 1,276 | 1,277 | +7 | +0.6% | 16,200 |
| 2017/10/11 | 1,251 | 1,270 | 1,243 | 1,270 | +29 | +2.3% | 18,000 |
| 2017/10/10 | 1,250 | 1,250 | 1,241 | 1,241 | +1 | +0.1% | 4,000 |
| 2017/10/06 | 1,241 | 1,253 | 1,240 | 1,240 | +2 | +0.2% | 7,600 |
| 2017/10/05 | 1,244 | 1,250 | 1,238 | 1,238 | +4 | +0.3% | 11,000 |
| 2017/10/04 | 1,241 | 1,244 | 1,234 | 1,234 | -3 | -0.2% | 7,500 |
| 2017/10/03 | 1,241 | 1,243 | 1,232 | 1,237 | -2 | -0.2% | 6,200 |
| 2017/10/02 | 1,230 | 1,245 | 1,230 | 1,239 | +16 | +1.3% | 14,300 |
| 2017/09/29 | 1,232 | 1,232 | 1,220 | 1,223 | ±0 | ±0% | 4,400 |
| 2017/09/28 | 1,219 | 1,234 | 1,219 | 1,223 | +4 | +0.3% | 10,200 |
| 2017/09/27 | 1,219 | 1,219 | 1,210 | 1,219 | ±0 | ±0% | 6,200 |
| 2017/09/26 | 1,219 | 1,220 | 1,219 | 1,219 | +4 | +0.3% | 1,400 |
| 2017/09/25 | 1,205 | 1,218 | 1,205 | 1,215 | -3 | -0.2% | 6,700 |
| 2017/09/22 | 1,211 | 1,220 | 1,192 | 1,218 | +5 | +0.4% | 22,200 |
1701～
1750
件表示中 / 1938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 |
| ブティックス | 146,100円 | +24.1% | +31.6% | 0.00% | 18.46倍 | 7.86倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 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 |
| 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 |
| アドウェイズ | 32,600円 | -7.6% | -63.1% | 0.92% | 57.90倍 | 0.90倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
