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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,320 | 1,340 | 1,294 | 1,317 | +28 | +2.2% | 43,900 |
| 2024/05/10 | 1,310 | 1,310 | 1,284 | 1,289 | -21 | -1.6% | 17,500 |
| 2024/05/09 | 1,312 | 1,315 | 1,305 | 1,310 | -2 | -0.2% | 3,600 |
| 2024/05/08 | 1,300 | 1,329 | 1,300 | 1,312 | +7 | +0.5% | 18,300 |
| 2024/05/07 | 1,300 | 1,313 | 1,291 | 1,305 | +22 | +1.7% | 10,400 |
| 2024/05/02 | 1,279 | 1,289 | 1,274 | 1,283 | -5 | -0.4% | 3,700 |
| 2024/05/01 | 1,271 | 1,288 | 1,268 | 1,288 | +11 | +0.9% | 11,500 |
| 2024/04/30 | 1,297 | 1,297 | 1,268 | 1,277 | +10 | +0.8% | 11,300 |
| 2024/04/26 | 1,272 | 1,287 | 1,247 | 1,267 | -5 | -0.4% | 57,300 |
| 2024/04/25 | 1,318 | 1,318 | 1,272 | 1,272 | -38 | -2.9% | 35,000 |
| 2024/04/24 | 1,300 | 1,310 | 1,291 | 1,310 | +15 | +1.2% | 32,100 |
| 2024/04/23 | 1,278 | 1,307 | 1,278 | 1,295 | +24 | +1.9% | 27,200 |
| 2024/04/22 | 1,262 | 1,279 | 1,262 | 1,271 | +12 | +1% | 10,000 |
| 2024/04/19 | 1,270 | 1,277 | 1,241 | 1,259 | -8 | -0.6% | 13,600 |
| 2024/04/18 | 1,251 | 1,281 | 1,250 | 1,267 | +16 | +1.3% | 11,200 |
| 2024/04/17 | 1,265 | 1,265 | 1,240 | 1,251 | -19 | -1.5% | 35,100 |
| 2024/04/16 | 1,280 | 1,286 | 1,262 | 1,270 | -12 | -0.9% | 21,600 |
| 2024/04/15 | 1,286 | 1,295 | 1,277 | 1,282 | -25 | -1.9% | 17,800 |
| 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 |
1～
50
件表示中 / 1806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 | 131,700円 | +12.5% | +6.4% | 4.56% | 12.54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 |
| ＮｅｘＴｏｎｅ | 140,900円 | +52.0% | -21.5% | 0.00% | 25.92倍 | 3.53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 |
| 要興業 | 87,600円 | +3.1% | +0.2% | 2.63% | 11.46倍 | 0.78倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| スプリックス | 78,000円 | +5.6% | -20.4% | 4.87% | 30.23倍 | 1.41倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ポピンズ | 134,000円 | +7.0% | +4.5% | 2.99% | 14.81倍 | 1.61倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
