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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,225 | 1,255 | 1,225 | 1,255 | +36 | +3% | 18,500 |
| 2024/10/03 | 1,208 | 1,227 | 1,208 | 1,219 | +16 | +1.3% | 9,100 |
| 2024/10/02 | 1,218 | 1,218 | 1,196 | 1,203 | -15 | -1.2% | 13,600 |
| 2024/10/01 | 1,211 | 1,229 | 1,211 | 1,218 | +6 | +0.5% | 8,200 |
| 2024/09/30 | 1,213 | 1,228 | 1,200 | 1,212 | -5 | -0.4% | 9,800 |
| 2024/09/27 | 1,204 | 1,234 | 1,204 | 1,217 | +13 | +1.1% | 9,000 |
| 2024/09/26 | 1,194 | 1,204 | 1,194 | 1,204 | +12 | +1% | 5,200 |
| 2024/09/25 | 1,175 | 1,199 | 1,175 | 1,192 | +2 | +0.2% | 15,300 |
| 2024/09/24 | 1,208 | 1,208 | 1,185 | 1,190 | -18 | -1.5% | 11,400 |
| 2024/09/20 | 1,192 | 1,212 | 1,185 | 1,208 | +16 | +1.3% | 8,200 |
| 2024/09/19 | 1,185 | 1,197 | 1,181 | 1,192 | +10 | +0.8% | 5,000 |
| 2024/09/18 | 1,180 | 1,194 | 1,178 | 1,182 | +5 | +0.4% | 4,600 |
| 2024/09/17 | 1,171 | 1,183 | 1,165 | 1,177 | +5 | +0.4% | 17,300 |
| 2024/09/13 | 1,154 | 1,172 | 1,149 | 1,172 | +18 | +1.6% | 5,900 |
| 2024/09/12 | 1,160 | 1,160 | 1,142 | 1,154 | +13 | +1.1% | 6,500 |
| 2024/09/11 | 1,170 | 1,170 | 1,132 | 1,141 | -30 | -2.6% | 13,500 |
| 2024/09/10 | 1,185 | 1,189 | 1,164 | 1,171 | -4 | -0.3% | 6,400 |
| 2024/09/09 | 1,165 | 1,192 | 1,157 | 1,175 | ±0 | ±0% | 8,100 |
| 2024/09/06 | 1,214 | 1,214 | 1,175 | 1,175 | -20 | -1.7% | 8,600 |
| 2024/09/05 | 1,191 | 1,205 | 1,180 | 1,195 | +4 | +0.3% | 5,700 |
| 2024/09/04 | 1,221 | 1,222 | 1,182 | 1,191 | -30 | -2.5% | 17,500 |
| 2024/09/03 | 1,235 | 1,240 | 1,220 | 1,221 | -4 | -0.3% | 7,000 |
| 2024/09/02 | 1,261 | 1,261 | 1,224 | 1,225 | -39 | -3.1% | 8,300 |
| 2024/08/30 | 1,260 | 1,266 | 1,253 | 1,264 | +9 | +0.7% | 3,400 |
| 2024/08/29 | 1,239 | 1,263 | 1,239 | 1,255 | +15 | +1.2% | 10,100 |
| 2024/08/28 | 1,235 | 1,243 | 1,232 | 1,240 | +5 | +0.4% | 5,200 |
| 2024/08/27 | 1,230 | 1,235 | 1,230 | 1,235 | +11 | +0.9% | 1,300 |
| 2024/08/26 | 1,223 | 1,234 | 1,223 | 1,224 | +1 | +0.1% | 1,700 |
| 2024/08/23 | 1,206 | 1,223 | 1,206 | 1,223 | +17 | +1.4% | 5,300 |
| 2024/08/22 | 1,206 | 1,211 | 1,199 | 1,206 | -6 | -0.5% | 6,100 |
| 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 |
151～
200
件表示中 / 2056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 | 143,600円 | +10.5% | +4.7% | 5.22% | 10.57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 |
| 人夢技術 | 167,400円 | +8.0% | +24.1% | 3.58% | 12.78倍 | 0.71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 |
| メドピア | 70,800円 | -17.1% | -35.1% | 0.00% | 30.77倍 | 1.57倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| メンバーズ | 113,700円 | +8.9% | +153.0% | 2.90% | 18.15倍 | 2.78倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 極楽湯ＨＤ | 48,900円 | - | - | 0.00% | - | 4.31倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
