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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,690 | 1,702 | 1,652 | 1,688 | ±0 | ±0% | 24,900 |
| 2025/07/02 | 1,653 | 1,705 | 1,645 | 1,688 | ±0 | ±0% | 31,300 |
| 2025/07/01 | 1,631 | 1,699 | 1,631 | 1,688 | +71 | +4.4% | 26,000 |
| 2025/06/30 | 1,611 | 1,630 | 1,611 | 1,617 | +18 | +1.1% | 10,100 |
| 2025/06/27 | 1,600 | 1,609 | 1,597 | 1,599 | -9 | -0.6% | 6,500 |
| 2025/06/26 | 1,620 | 1,620 | 1,595 | 1,608 | -9 | -0.6% | 6,900 |
| 2025/06/25 | 1,600 | 1,617 | 1,591 | 1,617 | +17 | +1.1% | 10,300 |
| 2025/06/24 | 1,590 | 1,601 | 1,590 | 1,600 | +14 | +0.9% | 3,700 |
| 2025/06/23 | 1,599 | 1,602 | 1,586 | 1,586 | -19 | -1.2% | 6,700 |
| 2025/06/20 | 1,578 | 1,616 | 1,578 | 1,605 | +28 | +1.8% | 14,700 |
| 2025/06/19 | 1,601 | 1,611 | 1,577 | 1,577 | -41 | -2.5% | 29,800 |
| 2025/06/18 | 1,614 | 1,638 | 1,605 | 1,618 | +17 | +1.1% | 14,800 |
| 2025/06/17 | 1,568 | 1,609 | 1,568 | 1,601 | +33 | +2.1% | 12,400 |
| 2025/06/16 | 1,536 | 1,570 | 1,536 | 1,568 | +45 | +3% | 13,500 |
| 2025/06/13 | 1,531 | 1,531 | 1,513 | 1,523 | -8 | -0.5% | 11,900 |
| 2025/06/12 | 1,547 | 1,547 | 1,523 | 1,531 | -9 | -0.6% | 4,800 |
| 2025/06/11 | 1,534 | 1,556 | 1,526 | 1,540 | +11 | +0.7% | 29,600 |
| 2025/06/10 | 1,533 | 1,554 | 1,522 | 1,529 | -12 | -0.8% | 25,300 |
| 2025/06/09 | 1,590 | 1,599 | 1,541 | 1,541 | +31 | +2.1% | 37,700 |
| 2025/06/06 | 1,496 | 1,510 | 1,483 | 1,510 | +29 | +2% | 12,300 |
| 2025/06/05 | 1,460 | 1,486 | 1,437 | 1,481 | +51 | +3.6% | 20,600 |
| 2025/06/04 | 1,416 | 1,443 | 1,416 | 1,430 | +12 | +0.8% | 14,500 |
| 2025/06/03 | 1,420 | 1,432 | 1,414 | 1,418 | -12 | -0.8% | 31,500 |
| 2025/06/02 | 1,465 | 1,465 | 1,428 | 1,430 | -12 | -0.8% | 18,200 |
| 2025/05/30 | 1,470 | 1,470 | 1,430 | 1,442 | -28 | -1.9% | 9,600 |
| 2025/05/29 | 1,472 | 1,472 | 1,461 | 1,470 | +19 | +1.3% | 2,800 |
| 2025/05/28 | 1,456 | 1,467 | 1,450 | 1,451 | -3 | -0.2% | 8,700 |
| 2025/05/27 | 1,469 | 1,469 | 1,446 | 1,454 | -15 | -1% | 10,300 |
| 2025/05/26 | 1,460 | 1,472 | 1,460 | 1,469 | +11 | +0.8% | 12,400 |
| 2025/05/23 | 1,445 | 1,460 | 1,440 | 1,458 | +16 | +1.1% | 7,700 |
| 2025/05/22 | 1,432 | 1,442 | 1,431 | 1,442 | +3 | +0.2% | 3,400 |
| 2025/05/21 | 1,441 | 1,442 | 1,426 | 1,439 | +9 | +0.6% | 6,700 |
| 2025/05/20 | 1,454 | 1,454 | 1,427 | 1,430 | -24 | -1.7% | 6,600 |
| 2025/05/19 | 1,425 | 1,454 | 1,423 | 1,454 | +36 | +2.5% | 12,000 |
| 2025/05/16 | 1,444 | 1,450 | 1,409 | 1,418 | -32 | -2.2% | 21,600 |
| 2025/05/15 | 1,427 | 1,459 | 1,416 | 1,450 | +75 | +5.5% | 56,000 |
| 2025/05/14 | 1,364 | 1,375 | 1,360 | 1,375 | +11 | +0.8% | 17,400 |
| 2025/05/13 | 1,391 | 1,400 | 1,364 | 1,364 | -27 | -1.9% | 18,700 |
| 2025/05/12 | 1,380 | 1,391 | 1,372 | 1,391 | +24 | +1.8% | 9,200 |
| 2025/05/09 | 1,390 | 1,392 | 1,367 | 1,367 | -19 | -1.4% | 8,400 |
| 2025/05/08 | 1,367 | 1,389 | 1,367 | 1,386 | +19 | +1.4% | 5,200 |
| 2025/05/07 | 1,371 | 1,374 | 1,367 | 1,367 | +4 | +0.3% | 3,700 |
| 2025/05/02 | 1,376 | 1,376 | 1,363 | 1,363 | -13 | -0.9% | 2,600 |
| 2025/05/01 | 1,378 | 1,380 | 1,371 | 1,376 | +3 | +0.2% | 2,000 |
| 2025/04/30 | 1,375 | 1,438 | 1,360 | 1,373 | -10 | -0.7% | 73,100 |
| 2025/04/28 | 1,390 | 1,390 | 1,372 | 1,383 | -12 | -0.9% | 6,500 |
| 2025/04/25 | 1,407 | 1,407 | 1,370 | 1,395 | +29 | +2.1% | 29,500 |
| 2025/04/24 | 1,375 | 1,375 | 1,353 | 1,366 | +4 | +0.3% | 11,300 |
| 2025/04/23 | 1,345 | 1,362 | 1,340 | 1,362 | +22 | +1.6% | 33,000 |
| 2025/04/22 | 1,316 | 1,348 | 1,316 | 1,340 | +2 | +0.1% | 4,600 |
1～
50
件表示中 / 2087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 | 168,800円 | +10.5% | +4.7% | 4.44% | 12.42倍 | 1.32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 |
| ウェルネスＣ | 305,000円 | +5.2% | +10.1% | 1.40% | 21.40倍 | 5.30倍 |
|
- |
| ＤＮＨＤ | 215,900円 | +6.9% | +25.8% | 3.24% | 10.13倍 | 1.30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 |
| オオバ | 104,100円 | +6.2% | +3.7% | 4.03% | 11.83倍 | 1.34倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| アトラエ | 73,400円 | +10.1% | +25.2% | 4.22% | 12.85倍 | 3.73倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
