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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,211 | 1,220 | 1,192 | 1,218 | +5 | +0.4% | 22,200 |
| 2017/09/21 | 1,230 | 1,230 | 1,212 | 1,213 | -13 | -1.1% | 9,300 |
| 2017/09/20 | 1,242 | 1,242 | 1,225 | 1,226 | -10 | -0.8% | 6,800 |
| 2017/09/19 | 1,234 | 1,248 | 1,230 | 1,236 | +2 | +0.2% | 11,900 |
| 2017/09/15 | 1,221 | 1,236 | 1,220 | 1,234 | +17 | +1.4% | 11,600 |
| 2017/09/14 | 1,208 | 1,218 | 1,208 | 1,217 | +9 | +0.7% | 3,100 |
| 2017/09/13 | 1,210 | 1,220 | 1,208 | 1,208 | +3 | +0.2% | 7,400 |
| 2017/09/12 | 1,212 | 1,218 | 1,205 | 1,205 | +3 | +0.2% | 5,200 |
| 2017/09/11 | 1,201 | 1,211 | 1,200 | 1,202 | +3 | +0.3% | 5,300 |
| 2017/09/08 | 1,198 | 1,213 | 1,187 | 1,199 | +6 | +0.5% | 11,200 |
| 2017/09/07 | 1,191 | 1,219 | 1,191 | 1,193 | +11 | +0.9% | 6,600 |
| 2017/09/06 | 1,200 | 1,218 | 1,175 | 1,182 | -30 | -2.5% | 14,200 |
| 2017/09/05 | 1,259 | 1,259 | 1,185 | 1,212 | -32 | -2.6% | 24,300 |
| 2017/09/04 | 1,270 | 1,270 | 1,235 | 1,244 | -7 | -0.6% | 21,700 |
| 2017/09/01 | 1,235 | 1,255 | 1,235 | 1,251 | +32 | +2.6% | 18,400 |
| 2017/08/31 | 1,200 | 1,219 | 1,200 | 1,219 | +18 | +1.5% | 15,100 |
| 2017/08/30 | 1,192 | 1,205 | 1,181 | 1,201 | +15 | +1.3% | 13,000 |
| 2017/08/29 | 1,187 | 1,190 | 1,180 | 1,186 | -2 | -0.2% | 4,700 |
| 2017/08/28 | 1,198 | 1,198 | 1,172 | 1,188 | -4 | -0.3% | 3,400 |
| 2017/08/25 | 1,208 | 1,208 | 1,187 | 1,192 | -3 | -0.3% | 4,800 |
| 2017/08/24 | 1,172 | 1,195 | 1,172 | 1,195 | +7 | +0.6% | 5,200 |
| 2017/08/23 | 1,190 | 1,190 | 1,169 | 1,188 | +5 | +0.4% | 4,800 |
| 2017/08/22 | 1,164 | 1,189 | 1,164 | 1,183 | +24 | +2.1% | 5,800 |
| 2017/08/21 | 1,151 | 1,163 | 1,151 | 1,159 | +8 | +0.7% | 5,600 |
| 2017/08/18 | 1,160 | 1,160 | 1,150 | 1,151 | -9 | -0.8% | 7,600 |
| 2017/08/17 | 1,147 | 1,167 | 1,146 | 1,160 | +13 | +1.1% | 8,500 |
| 2017/08/16 | 1,164 | 1,170 | 1,130 | 1,147 | -17 | -1.5% | 22,900 |
| 2017/08/15 | 1,154 | 1,170 | 1,154 | 1,164 | +5 | +0.4% | 7,800 |
| 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 |
1751～
1800
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
