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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 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 |
1801～
1850
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 | 129,200円 | +12.5% | +6.4% | 4.64% | 12.42倍 | 1.11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 | 143,000円 | +24.1% | +31.6% | 0.00% | 18.07倍 | 7.69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 | 73,300円 | +16.3% | +57.8% | 1.36% | 4.60倍 | 0.68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 | 166,000円 | +6.9% | +25.8% | 4.22% | 7.73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 | 32,500円 | -7.6% | -63.1% | 0.92% | 57.72倍 | 0.89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
