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 |
---|---|---|---|---|---|---|---|
2017/03/09 | 1,161 | 1,165 | 1,146 | 1,151 | -10 | -0.9% | 11,200 |
2017/03/08 | 1,160 | 1,165 | 1,155 | 1,161 | +1 | +0.1% | 12,800 |
2017/03/07 | 1,150 | 1,167 | 1,150 | 1,160 | -2 | -0.2% | 33,500 |
2017/03/06 | 1,140 | 1,162 | 1,140 | 1,162 | +8 | +0.7% | 13,300 |
2017/03/03 | 1,165 | 1,187 | 1,150 | 1,154 | -26 | -2.2% | 17,900 |
2017/03/02 | 1,190 | 1,190 | 1,167 | 1,180 | -1 | -0.1% | 17,500 |
2017/03/01 | 1,188 | 1,188 | 1,172 | 1,181 | -9 | -0.8% | 29,700 |
2017/02/28 | 1,180 | 1,196 | 1,178 | 1,190 | +18 | +1.5% | 18,600 |
2017/02/27 | 1,191 | 1,202 | 1,167 | 1,172 | -12 | -1% | 25,200 |
2017/02/24 | 1,194 | 1,195 | 1,174 | 1,184 | +8 | +0.7% | 24,500 |
2017/02/23 | 1,204 | 1,209 | 1,156 | 1,176 | -27 | -2.2% | 29,100 |
2017/02/22 | 1,189 | 1,220 | 1,188 | 1,203 | +13 | +1.1% | 29,100 |
2017/02/21 | 1,190 | 1,195 | 1,187 | 1,190 | +1 | +0.1% | 15,900 |
2017/02/20 | 1,198 | 1,200 | 1,183 | 1,189 | -19 | -1.6% | 18,800 |
2017/02/17 | 1,200 | 1,210 | 1,166 | 1,208 | ±0 | ±0% | 46,200 |
2017/02/16 | 1,240 | 1,241 | 1,205 | 1,208 | -34 | -2.7% | 25,900 |
2017/02/15 | 1,240 | 1,258 | 1,234 | 1,242 | -7 | -0.6% | 36,900 |
2017/02/14 | 1,260 | 1,260 | 1,235 | 1,249 | +3 | +0.2% | 38,200 |
2017/02/13 | 1,249 | 1,260 | 1,234 | 1,246 | +11 | +0.9% | 36,400 |
2017/02/10 | 1,235 | 1,275 | 1,230 | 1,235 | +1 | +0.1% | 57,900 |
2017/02/09 | 1,230 | 1,279 | 1,221 | 1,234 | +14 | +1.1% | 67,300 |
2017/02/08 | 1,220 | 1,248 | 1,220 | 1,220 | -7 | -0.6% | 37,700 |
2017/02/07 | 1,226 | 1,235 | 1,215 | 1,227 | +1 | +0.1% | 29,700 |
2017/02/06 | 1,226 | 1,240 | 1,213 | 1,226 | +13 | +1.1% | 35,800 |
2017/02/03 | 1,219 | 1,294 | 1,201 | 1,213 | +7 | +0.6% | 212,600 |
2017/02/02 | 1,210 | 1,210 | 1,190 | 1,206 | +2 | +0.2% | 63,300 |
2017/02/01 | 1,245 | 1,245 | 1,186 | 1,204 | -44 | -3.5% | 92,100 |
2017/01/31 | 1,131 | 1,274 | 1,120 | 1,248 | +177 | +16.5% | 381,700 |
2017/01/30 | 1,067 | 1,085 | 1,066 | 1,071 | +3 | +0.3% | 15,300 |
2017/01/27 | 1,066 | 1,085 | 1,065 | 1,068 | -3 | -0.3% | 20,700 |
2017/01/26 | 1,085 | 1,085 | 1,063 | 1,071 | -14 | -1.3% | 26,800 |
2017/01/25 | 1,099 | 1,099 | 1,078 | 1,085 | +2 | +0.2% | 23,400 |
2017/01/24 | 1,090 | 1,100 | 1,080 | 1,083 | -7 | -0.6% | 16,800 |
2017/01/23 | 1,076 | 1,090 | 1,076 | 1,090 | +8 | +0.7% | 9,200 |
2017/01/20 | 1,085 | 1,085 | 1,078 | 1,082 | -8 | -0.7% | 9,400 |
2017/01/19 | 1,065 | 1,094 | 1,055 | 1,090 | +16 | +1.5% | 23,000 |
2017/01/18 | 1,081 | 1,081 | 1,061 | 1,074 | -11 | -1% | 19,900 |
2017/01/17 | 1,117 | 1,117 | 1,081 | 1,085 | -33 | -3% | 18,400 |
2017/01/16 | 1,120 | 1,120 | 1,110 | 1,118 | +7 | +0.6% | 17,500 |
2017/01/13 | 1,120 | 1,122 | 1,108 | 1,111 | -7 | -0.6% | 31,700 |
2017/01/12 | 1,123 | 1,123 | 1,110 | 1,118 | +4 | +0.4% | 14,200 |
2017/01/11 | 1,100 | 1,114 | 1,100 | 1,114 | +18 | +1.6% | 14,600 |
2017/01/10 | 1,089 | 1,116 | 1,085 | 1,096 | +7 | +0.6% | 35,100 |
2017/01/06 | 1,075 | 1,089 | 1,072 | 1,089 | +14 | +1.3% | 34,200 |
2017/01/05 | 1,079 | 1,087 | 1,065 | 1,075 | -4 | -0.4% | 28,100 |
2017/01/04 | 1,085 | 1,091 | 1,071 | 1,079 | +8 | +0.7% | 22,100 |
2016/12/30 | 1,070 | 1,095 | 1,057 | 1,071 | ±0 | ±0% | 38,000 |
2016/12/29 | 1,070 | 1,079 | 1,060 | 1,071 | ±0 | ±0% | 53,400 |
2016/12/28 | 1,056 | 1,084 | 1,045 | 1,071 | +6 | +0.6% | 64,800 |
2016/12/27 | 1,050 | 1,075 | 1,043 | 1,065 | ±0 | ±0% | 114,100 |
1751~
1800
件表示中 / 1805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 | 128,900円 | +12.5% | +6.4% | 4.65% | 12.28倍 | 1.10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 |
東会舘 | 396,000円 | +13.3% | +204.3% | 0.76% | 19.45倍 | 1.67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 |
NexTone | 137,200円 | +52.0% | -21.5% | 0.00% | 25.23倍 | 3.44倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
DNHD | 161,200円 | +5.9% | +4.1% | 4.03% | 7.68倍 | 1.19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 |
AB&C | 88,800円 | +8.7% | +9.5% | 3.16% | 10.39倍 | 1.47倍 |
|
純粋持株会社。美容室「Agu.」運営。FC柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム