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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,865 | 1,871 | 1,853 | 1,862 | -19 | -1% | 6,300 |
| 2025/09/16 | 1,818 | 1,890 | 1,817 | 1,881 | +75 | +4.2% | 33,200 |
| 2025/09/12 | 1,810 | 1,815 | 1,801 | 1,806 | -2 | -0.1% | 14,300 |
| 2025/09/11 | 1,820 | 1,822 | 1,802 | 1,808 | -15 | -0.8% | 19,500 |
| 2025/09/10 | 1,815 | 1,829 | 1,814 | 1,823 | +11 | +0.6% | 5,800 |
| 2025/09/09 | 1,861 | 1,861 | 1,812 | 1,812 | -33 | -1.8% | 28,900 |
| 2025/09/08 | 1,817 | 1,860 | 1,817 | 1,845 | +24 | +1.3% | 23,900 |
| 2025/09/05 | 1,834 | 1,838 | 1,812 | 1,821 | +5 | +0.3% | 8,900 |
| 2025/09/04 | 1,816 | 1,824 | 1,812 | 1,816 | +4 | +0.2% | 4,700 |
| 2025/09/03 | 1,803 | 1,825 | 1,788 | 1,812 | +5 | +0.3% | 10,400 |
| 2025/09/02 | 1,829 | 1,829 | 1,785 | 1,807 | -15 | -0.8% | 28,000 |
| 2025/09/01 | 1,850 | 1,854 | 1,822 | 1,822 | -37 | -2% | 11,300 |
| 2025/08/29 | 1,864 | 1,866 | 1,850 | 1,859 | -5 | -0.3% | 9,000 |
| 2025/08/28 | 1,860 | 1,880 | 1,860 | 1,864 | +4 | +0.2% | 8,200 |
| 2025/08/27 | 1,852 | 1,873 | 1,852 | 1,860 | ±0 | ±0% | 8,800 |
| 2025/08/26 | 1,847 | 1,870 | 1,841 | 1,860 | -2 | -0.1% | 5,800 |
| 2025/08/25 | 1,882 | 1,882 | 1,847 | 1,862 | +10 | +0.5% | 13,600 |
| 2025/08/22 | 1,855 | 1,860 | 1,816 | 1,852 | -8 | -0.4% | 37,600 |
| 2025/08/21 | 1,864 | 1,885 | 1,860 | 1,860 | ±0 | ±0% | 10,400 |
| 2025/08/20 | 1,858 | 1,865 | 1,850 | 1,860 | -11 | -0.6% | 23,000 |
| 2025/08/19 | 1,871 | 1,877 | 1,855 | 1,871 | ±0 | ±0% | 16,800 |
| 2025/08/18 | 1,899 | 1,905 | 1,855 | 1,871 | -17 | -0.9% | 24,400 |
| 2025/08/15 | 1,891 | 1,898 | 1,860 | 1,888 | +10 | +0.5% | 18,200 |
| 2025/08/14 | 1,870 | 1,885 | 1,854 | 1,878 | +8 | +0.4% | 16,500 |
| 2025/08/13 | 1,766 | 1,893 | 1,760 | 1,870 | +35 | +1.9% | 95,900 |
| 2025/08/12 | 1,910 | 1,910 | 1,829 | 1,835 | -29 | -1.6% | 116,900 |
| 2025/08/08 | 1,874 | 1,875 | 1,843 | 1,864 | -6 | -0.3% | 14,300 |
| 2025/08/07 | 1,840 | 1,875 | 1,839 | 1,870 | +31 | +1.7% | 30,900 |
| 2025/08/06 | 1,815 | 1,849 | 1,798 | 1,839 | +24 | +1.3% | 20,900 |
| 2025/08/05 | 1,803 | 1,815 | 1,787 | 1,815 | +24 | +1.3% | 20,200 |
| 2025/08/04 | 1,762 | 1,800 | 1,732 | 1,791 | -6 | -0.3% | 25,700 |
| 2025/08/01 | 1,801 | 1,813 | 1,790 | 1,797 | -18 | -1% | 15,300 |
| 2025/07/31 | 1,824 | 1,835 | 1,804 | 1,815 | +4 | +0.2% | 16,500 |
| 2025/07/30 | 1,775 | 1,825 | 1,775 | 1,811 | +33 | +1.9% | 23,000 |
| 2025/07/29 | 1,800 | 1,800 | 1,778 | 1,778 | -29 | -1.6% | 11,400 |
| 2025/07/28 | 1,819 | 1,820 | 1,800 | 1,807 | -12 | -0.7% | 11,500 |
| 2025/07/25 | 1,835 | 1,838 | 1,809 | 1,819 | -11 | -0.6% | 21,200 |
| 2025/07/24 | 1,860 | 1,874 | 1,812 | 1,830 | -28 | -1.5% | 21,700 |
| 2025/07/23 | 1,844 | 1,875 | 1,833 | 1,858 | +28 | +1.5% | 20,500 |
| 2025/07/22 | 1,777 | 1,842 | 1,777 | 1,830 | +37 | +2.1% | 27,000 |
| 2025/07/18 | 1,810 | 1,817 | 1,775 | 1,793 | -4 | -0.2% | 29,500 |
| 2025/07/17 | 1,850 | 1,855 | 1,780 | 1,797 | -52 | -2.8% | 38,600 |
| 2025/07/16 | 1,834 | 1,858 | 1,823 | 1,849 | +15 | +0.8% | 33,500 |
| 2025/07/15 | 1,819 | 1,848 | 1,815 | 1,834 | +24 | +1.3% | 29,100 |
| 2025/07/14 | 1,805 | 1,831 | 1,782 | 1,810 | +8 | +0.4% | 27,800 |
| 2025/07/11 | 1,814 | 1,841 | 1,793 | 1,802 | +14 | +0.8% | 32,400 |
| 2025/07/10 | 1,766 | 1,799 | 1,749 | 1,788 | +40 | +2.3% | 34,400 |
| 2025/07/09 | 1,782 | 1,789 | 1,724 | 1,748 | -74 | -4.1% | 60,400 |
| 2025/07/08 | 1,789 | 1,825 | 1,770 | 1,822 | +68 | +3.9% | 39,400 |
| 2025/07/07 | 1,714 | 1,770 | 1,714 | 1,754 | +25 | +1.4% | 25,900 |
1～
50
件表示中 / 2138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 | 186,200円 | +10.5% | +4.7% | 4.03% | 13.70倍 | 1.45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 |
| 明光ネット | 73,800円 | +8.5% | +35.0% | 3.52% | 14.12倍 | 1.54倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| セントケアＨＤ | 81,200円 | +4.1% | -17.8% | 3.82% | 14.99倍 | 1.19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 |
| イオレ | 635,000円 | +195.7% | - | 0.00% | 184.86倍 | 65.25倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ヒューマンＨＤ | 187,700円 | +3.3% | +3.5% | 3.86% | 7.79倍 | 1.08倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
