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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,318 | 1,320 | 1,296 | 1,307 | +4 | +0.3% | 12,200 |
| 2024/04/11 | 1,294 | 1,319 | 1,292 | 1,303 | +8 | +0.6% | 14,700 |
| 2024/04/10 | 1,287 | 1,313 | 1,287 | 1,295 | +11 | +0.9% | 14,200 |
| 2024/04/09 | 1,270 | 1,296 | 1,270 | 1,284 | +18 | +1.4% | 14,300 |
| 2024/04/08 | 1,284 | 1,284 | 1,264 | 1,266 | +5 | +0.4% | 10,500 |
| 2024/04/05 | 1,275 | 1,286 | 1,257 | 1,261 | -14 | -1.1% | 15,600 |
| 2024/04/04 | 1,261 | 1,287 | 1,258 | 1,275 | +19 | +1.5% | 10,300 |
| 2024/04/03 | 1,268 | 1,275 | 1,250 | 1,256 | -6 | -0.5% | 17,900 |
| 2024/04/02 | 1,285 | 1,285 | 1,256 | 1,262 | -19 | -1.5% | 10,200 |
| 2024/04/01 | 1,288 | 1,288 | 1,265 | 1,281 | +6 | +0.5% | 13,500 |
| 2024/03/29 | 1,260 | 1,289 | 1,250 | 1,275 | +23 | +1.8% | 27,500 |
| 2024/03/28 | 1,269 | 1,269 | 1,241 | 1,252 | -9 | -0.7% | 25,300 |
| 2024/03/27 | 1,278 | 1,288 | 1,261 | 1,261 | -17 | -1.3% | 23,900 |
| 2024/03/26 | 1,299 | 1,314 | 1,275 | 1,278 | -35 | -2.7% | 16,000 |
| 2024/03/25 | 1,310 | 1,326 | 1,300 | 1,313 | ±0 | ±0% | 30,500 |
| 2024/03/22 | 1,324 | 1,361 | 1,286 | 1,313 | +14 | +1.1% | 49,700 |
| 2024/03/21 | 1,300 | 1,321 | 1,290 | 1,299 | -1 | -0.1% | 36,800 |
| 2024/03/19 | 1,287 | 1,300 | 1,284 | 1,300 | +13 | +1% | 6,700 |
| 2024/03/18 | 1,300 | 1,300 | 1,271 | 1,287 | -19 | -1.5% | 11,800 |
| 2024/03/15 | 1,272 | 1,307 | 1,272 | 1,306 | +17 | +1.3% | 22,600 |
| 2024/03/14 | 1,273 | 1,289 | 1,253 | 1,289 | +21 | +1.7% | 7,700 |
| 2024/03/13 | 1,263 | 1,288 | 1,259 | 1,268 | -12 | -0.9% | 6,200 |
| 2024/03/12 | 1,259 | 1,282 | 1,246 | 1,280 | +21 | +1.7% | 8,200 |
| 2024/03/11 | 1,263 | 1,263 | 1,242 | 1,259 | -6 | -0.5% | 18,800 |
| 2024/03/08 | 1,262 | 1,285 | 1,262 | 1,265 | -4 | -0.3% | 11,100 |
| 2024/03/07 | 1,297 | 1,297 | 1,265 | 1,269 | -24 | -1.9% | 14,000 |
| 2024/03/06 | 1,266 | 1,300 | 1,260 | 1,293 | +27 | +2.1% | 23,100 |
| 2024/03/05 | 1,245 | 1,288 | 1,245 | 1,266 | +10 | +0.8% | 16,300 |
| 2024/03/04 | 1,248 | 1,305 | 1,240 | 1,256 | +10 | +0.8% | 52,600 |
| 2024/03/01 | 1,253 | 1,263 | 1,243 | 1,246 | -24 | -1.9% | 27,400 |
| 2024/02/29 | 1,250 | 1,280 | 1,250 | 1,270 | +11 | +0.9% | 15,700 |
| 2024/02/28 | 1,246 | 1,281 | 1,241 | 1,259 | +1 | +0.1% | 35,700 |
| 2024/02/27 | 1,260 | 1,277 | 1,244 | 1,258 | -3 | -0.2% | 33,300 |
| 2024/02/26 | 1,290 | 1,293 | 1,261 | 1,261 | -31 | -2.4% | 44,300 |
| 2024/02/22 | 1,274 | 1,313 | 1,260 | 1,292 | +17 | +1.3% | 89,900 |
| 2024/02/21 | 1,229 | 1,280 | 1,229 | 1,275 | +16 | +1.3% | 36,800 |
| 2024/02/20 | 1,273 | 1,279 | 1,252 | 1,259 | -22 | -1.7% | 24,600 |
| 2024/02/19 | 1,213 | 1,301 | 1,207 | 1,281 | +67 | +5.5% | 150,600 |
| 2024/02/16 | 1,243 | 1,253 | 1,212 | 1,214 | -31 | -2.5% | 93,600 |
| 2024/02/15 | 1,200 | 1,285 | 1,200 | 1,245 | +224 | +21.9% | 299,500 |
| 2024/02/14 | 1,009 | 1,033 | 1,009 | 1,021 | ±0 | ±0% | 35,700 |
| 2024/02/13 | 989 | 1,021 | 972 | 1,021 | +55 | +5.7% | 34,200 |
| 2024/02/09 | 989 | 989 | 966 | 966 | -24 | -2.4% | 14,300 |
| 2024/02/08 | 981 | 990 | 962 | 990 | +5 | +0.5% | 29,300 |
| 2024/02/07 | 1,002 | 1,002 | 981 | 985 | -24 | -2.4% | 34,700 |
| 2024/02/06 | 1,009 | 1,011 | 998 | 1,009 | ±0 | ±0% | 13,000 |
| 2024/02/05 | 1,007 | 1,017 | 992 | 1,009 | -10 | -1% | 26,500 |
| 2024/02/02 | 1,000 | 1,024 | 990 | 1,019 | +19 | +1.9% | 41,700 |
| 2024/02/01 | 1,021 | 1,046 | 1,000 | 1,000 | -30 | -2.9% | 88,100 |
| 2024/01/31 | 1,023 | 1,055 | 1,006 | 1,030 | -3 | -0.3% | 325,600 |
151～
200
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 | 129,500円 | +12.5% | +6.4% | 4.63% | 12.45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 | 138,000円 | +24.1% | +31.6% | 0.00% | 17.44倍 | 7.42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 | 73,500円 | +16.3% | +57.8% | 1.36% | 4.61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 | 163,500円 | +6.9% | +25.8% | 4.28% | 7.61倍 | 0.98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 | 32,700円 | -7.6% | -63.1% | 0.92% | 58.08倍 | 0.90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
