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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,234 | 1,237 | 1,211 | 1,237 | +10 | +0.8% | 8,300 |
| 2017/07/14 | 1,251 | 1,251 | 1,227 | 1,227 | -24 | -1.9% | 15,700 |
| 2017/07/13 | 1,251 | 1,255 | 1,251 | 1,251 | +1 | +0.1% | 5,500 |
| 2017/07/12 | 1,256 | 1,258 | 1,250 | 1,250 | -6 | -0.5% | 6,300 |
| 2017/07/11 | 1,262 | 1,271 | 1,231 | 1,256 | -18 | -1.4% | 15,900 |
| 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 |
1951～
2000
件表示中 / 2093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 | 180,200円 | +10.5% | +4.7% | 4.16% | 13.26倍 | 1.41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 |
| アゴーラＨＧ | 6,900円 | +9.8% | +162.1% | 0.00% | 52.27倍 | 4.95倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ＮｅｘＴｏｎｅ | 192,200円 | +18.5% | +75.1% | 1.04% | 15.63倍 | 3.94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 |
| セントケアＨＤ | 75,900円 | +4.1% | -17.8% | 4.08% | 14.00倍 | 1.11倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
