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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,210 | 1,217 | 1,210 | 1,212 | -4 | -0.3% | 2,300 |
| 2024/08/20 | 1,217 | 1,225 | 1,216 | 1,216 | +1 | +0.1% | 3,900 |
| 2024/08/19 | 1,221 | 1,235 | 1,212 | 1,215 | -12 | -1% | 7,900 |
| 2024/08/16 | 1,232 | 1,240 | 1,226 | 1,227 | +4 | +0.3% | 4,800 |
| 2024/08/15 | 1,218 | 1,239 | 1,216 | 1,223 | +5 | +0.4% | 7,600 |
| 2024/08/14 | 1,200 | 1,220 | 1,163 | 1,218 | -31 | -2.5% | 10,600 |
| 2024/08/13 | 1,173 | 1,250 | 1,173 | 1,249 | +83 | +7.1% | 13,700 |
| 2024/08/09 | 1,168 | 1,184 | 1,165 | 1,166 | +15 | +1.3% | 6,000 |
| 2024/08/08 | 1,128 | 1,160 | 1,128 | 1,151 | +1 | +0.1% | 11,400 |
| 2024/08/07 | 1,103 | 1,153 | 1,103 | 1,150 | +40 | +3.6% | 4,000 |
| 2024/08/06 | 1,050 | 1,121 | 1,050 | 1,110 | +63 | +6% | 13,700 |
| 2024/08/05 | 1,160 | 1,175 | 993 | 1,047 | -143 | -12% | 66,200 |
| 2024/08/02 | 1,222 | 1,222 | 1,172 | 1,190 | -53 | -4.3% | 34,600 |
| 2024/08/01 | 1,271 | 1,281 | 1,238 | 1,243 | -31 | -2.4% | 11,100 |
| 2024/07/31 | 1,266 | 1,277 | 1,265 | 1,274 | +16 | +1.3% | 11,100 |
| 2024/07/30 | 1,296 | 1,296 | 1,258 | 1,258 | -37 | -2.9% | 44,500 |
| 2024/07/29 | 1,291 | 1,295 | 1,279 | 1,295 | +6 | +0.5% | 3,500 |
| 2024/07/26 | 1,272 | 1,292 | 1,262 | 1,289 | +17 | +1.3% | 7,200 |
| 2024/07/25 | 1,278 | 1,291 | 1,267 | 1,272 | -11 | -0.9% | 7,800 |
| 2024/07/24 | 1,290 | 1,290 | 1,280 | 1,283 | -9 | -0.7% | 2,700 |
| 2024/07/23 | 1,290 | 1,295 | 1,282 | 1,292 | +6 | +0.5% | 3,200 |
| 2024/07/22 | 1,294 | 1,294 | 1,281 | 1,286 | -8 | -0.6% | 6,000 |
| 2024/07/19 | 1,289 | 1,294 | 1,285 | 1,294 | +9 | +0.7% | 4,300 |
| 2024/07/18 | 1,274 | 1,295 | 1,272 | 1,285 | +7 | +0.5% | 4,700 |
| 2024/07/17 | 1,268 | 1,293 | 1,268 | 1,278 | +18 | +1.4% | 5,800 |
| 2024/07/16 | 1,254 | 1,270 | 1,247 | 1,260 | +13 | +1% | 14,300 |
| 2024/07/12 | 1,236 | 1,247 | 1,236 | 1,247 | +8 | +0.6% | 6,100 |
| 2024/07/11 | 1,235 | 1,239 | 1,229 | 1,239 | +4 | +0.3% | 5,100 |
| 2024/07/10 | 1,230 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 7,200 |
| 2024/07/09 | 1,247 | 1,247 | 1,225 | 1,230 | -17 | -1.4% | 8,500 |
| 2024/07/08 | 1,250 | 1,256 | 1,242 | 1,247 | -1 | -0.1% | 4,300 |
| 2024/07/05 | 1,249 | 1,253 | 1,241 | 1,248 | +4 | +0.3% | 9,500 |
| 2024/07/04 | 1,240 | 1,257 | 1,238 | 1,244 | +5 | +0.4% | 7,800 |
| 2024/07/03 | 1,249 | 1,252 | 1,239 | 1,239 | -3 | -0.2% | 7,100 |
| 2024/07/02 | 1,248 | 1,250 | 1,232 | 1,242 | -6 | -0.5% | 12,900 |
| 2024/07/01 | 1,244 | 1,259 | 1,242 | 1,248 | +5 | +0.4% | 10,300 |
| 2024/06/28 | 1,241 | 1,250 | 1,240 | 1,243 | +1 | +0.1% | 9,600 |
| 2024/06/27 | 1,244 | 1,264 | 1,242 | 1,242 | -20 | -1.6% | 11,200 |
| 2024/06/26 | 1,263 | 1,264 | 1,255 | 1,262 | +7 | +0.6% | 6,800 |
| 2024/06/25 | 1,252 | 1,263 | 1,252 | 1,255 | +4 | +0.3% | 5,300 |
| 2024/06/24 | 1,259 | 1,259 | 1,244 | 1,251 | +11 | +0.9% | 6,400 |
| 2024/06/21 | 1,241 | 1,247 | 1,240 | 1,240 | +8 | +0.6% | 2,200 |
| 2024/06/20 | 1,233 | 1,236 | 1,232 | 1,232 | ±0 | ±0% | 1,900 |
| 2024/06/19 | 1,219 | 1,243 | 1,219 | 1,232 | +8 | +0.7% | 9,100 |
| 2024/06/18 | 1,218 | 1,226 | 1,218 | 1,224 | +10 | +0.8% | 3,200 |
| 2024/06/17 | 1,222 | 1,228 | 1,210 | 1,214 | -14 | -1.1% | 8,200 |
| 2024/06/14 | 1,211 | 1,252 | 1,211 | 1,228 | +9 | +0.7% | 20,800 |
| 2024/06/13 | 1,242 | 1,244 | 1,218 | 1,219 | -23 | -1.9% | 5,900 |
| 2024/06/12 | 1,245 | 1,256 | 1,242 | 1,242 | -2 | -0.2% | 2,900 |
| 2024/06/11 | 1,237 | 1,255 | 1,237 | 1,244 | +5 | +0.4% | 3,300 |
151～
200
件表示中 / 2026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 | 128,300円 | +10.5% | +4.7% | 5.85% | 9.41倍 | 1.00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 |
| 人夢技術 | 148,900円 | +8.0% | +24.1% | 4.03% | 11.68倍 | 0.67倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| Ｇｕｎｏｓｙ | 57,500円 | -16.7% | - | 3.18% | 76.77倍 | 1.23倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ブティックス | 133,900円 | +24.1% | +31.6% | 0.00% | 16.97倍 | 7.22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 |
| ＱＢネットＨＤ | 103,500円 | +3.9% | -10.9% | 3.38% | 11.14倍 | 0.96倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
