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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,384 | 1,411 | 1,384 | 1,404 | +19 | +1.4% | 29,300 |
| 2025/02/17 | 1,400 | 1,424 | 1,380 | 1,385 | +6 | +0.4% | 120,400 |
| 2025/02/14 | 1,362 | 1,381 | 1,360 | 1,379 | +15 | +1.1% | 23,200 |
| 2025/02/13 | 1,355 | 1,365 | 1,343 | 1,364 | +7 | +0.5% | 14,300 |
| 2025/02/12 | 1,360 | 1,363 | 1,357 | 1,357 | -1 | -0.1% | 12,400 |
| 2025/02/10 | 1,355 | 1,367 | 1,352 | 1,358 | +15 | +1.1% | 15,200 |
| 2025/02/07 | 1,356 | 1,365 | 1,343 | 1,343 | -8 | -0.6% | 12,900 |
| 2025/02/06 | 1,341 | 1,355 | 1,341 | 1,351 | +13 | +1% | 12,600 |
| 2025/02/05 | 1,336 | 1,345 | 1,327 | 1,338 | +23 | +1.7% | 9,100 |
| 2025/02/04 | 1,346 | 1,346 | 1,315 | 1,315 | -15 | -1.1% | 12,300 |
| 2025/02/03 | 1,320 | 1,330 | 1,315 | 1,330 | +9 | +0.7% | 11,800 |
| 2025/01/31 | 1,351 | 1,351 | 1,302 | 1,321 | -30 | -2.2% | 103,700 |
| 2025/01/30 | 1,387 | 1,395 | 1,335 | 1,351 | -49 | -3.5% | 100,900 |
| 2025/01/29 | 1,362 | 1,406 | 1,362 | 1,400 | +40 | +2.9% | 41,000 |
| 2025/01/28 | 1,366 | 1,388 | 1,340 | 1,360 | -19 | -1.4% | 51,000 |
| 2025/01/27 | 1,357 | 1,382 | 1,350 | 1,379 | +39 | +2.9% | 41,500 |
| 2025/01/24 | 1,329 | 1,356 | 1,329 | 1,340 | +11 | +0.8% | 34,400 |
| 2025/01/23 | 1,308 | 1,329 | 1,305 | 1,329 | +13 | +1% | 15,400 |
| 2025/01/22 | 1,311 | 1,317 | 1,304 | 1,316 | +5 | +0.4% | 16,200 |
| 2025/01/21 | 1,308 | 1,322 | 1,293 | 1,311 | +19 | +1.5% | 13,700 |
| 2025/01/20 | 1,287 | 1,306 | 1,287 | 1,292 | +5 | +0.4% | 12,000 |
| 2025/01/17 | 1,276 | 1,289 | 1,260 | 1,287 | +11 | +0.9% | 14,100 |
| 2025/01/16 | 1,303 | 1,303 | 1,276 | 1,276 | -16 | -1.2% | 25,700 |
| 2025/01/15 | 1,324 | 1,324 | 1,292 | 1,292 | -32 | -2.4% | 24,500 |
| 2025/01/14 | 1,322 | 1,326 | 1,300 | 1,324 | -3 | -0.2% | 20,900 |
| 2025/01/10 | 1,278 | 1,327 | 1,275 | 1,327 | +50 | +3.9% | 25,800 |
| 2025/01/09 | 1,282 | 1,288 | 1,273 | 1,277 | -5 | -0.4% | 20,300 |
| 2025/01/08 | 1,298 | 1,298 | 1,281 | 1,282 | -16 | -1.2% | 17,100 |
| 2025/01/07 | 1,297 | 1,305 | 1,280 | 1,298 | +13 | +1% | 22,700 |
| 2025/01/06 | 1,291 | 1,300 | 1,278 | 1,285 | -14 | -1.1% | 35,600 |
| 2024/12/30 | 1,324 | 1,324 | 1,299 | 1,299 | -13 | -1% | 26,900 |
| 2024/12/27 | 1,308 | 1,350 | 1,300 | 1,312 | -66 | -4.8% | 68,200 |
| 2024/12/26 | 1,398 | 1,420 | 1,378 | 1,378 | -21 | -1.5% | 58,200 |
| 2024/12/25 | 1,423 | 1,423 | 1,393 | 1,399 | -10 | -0.7% | 32,000 |
| 2024/12/24 | 1,425 | 1,425 | 1,402 | 1,409 | +3 | +0.2% | 30,400 |
| 2024/12/23 | 1,400 | 1,440 | 1,396 | 1,406 | +16 | +1.2% | 25,500 |
| 2024/12/20 | 1,377 | 1,400 | 1,377 | 1,390 | +13 | +0.9% | 15,000 |
| 2024/12/19 | 1,359 | 1,388 | 1,348 | 1,377 | -1 | -0.1% | 16,400 |
| 2024/12/18 | 1,386 | 1,386 | 1,368 | 1,378 | +13 | +1% | 11,300 |
| 2024/12/17 | 1,385 | 1,385 | 1,365 | 1,365 | -20 | -1.4% | 15,500 |
| 2024/12/16 | 1,404 | 1,404 | 1,383 | 1,385 | -20 | -1.4% | 19,000 |
| 2024/12/13 | 1,405 | 1,411 | 1,400 | 1,405 | ±0 | ±0% | 11,100 |
| 2024/12/12 | 1,422 | 1,430 | 1,405 | 1,405 | -14 | -1% | 25,300 |
| 2024/12/11 | 1,416 | 1,434 | 1,416 | 1,419 | +4 | +0.3% | 7,900 |
| 2024/12/10 | 1,449 | 1,449 | 1,401 | 1,415 | -34 | -2.3% | 34,100 |
| 2024/12/09 | 1,438 | 1,457 | 1,420 | 1,449 | +23 | +1.6% | 31,400 |
| 2024/12/06 | 1,400 | 1,460 | 1,400 | 1,426 | +27 | +1.9% | 29,600 |
| 2024/12/05 | 1,340 | 1,403 | 1,340 | 1,399 | +63 | +4.7% | 40,700 |
| 2024/12/04 | 1,332 | 1,343 | 1,325 | 1,336 | +3 | +0.2% | 16,400 |
| 2024/12/03 | 1,303 | 1,333 | 1,297 | 1,333 | +31 | +2.4% | 26,300 |
51～
100
件表示中 / 2045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 | 136,300円 | +10.5% | +4.7% | 5.50% | 10.03倍 | 1.07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 |
| ロイヤルホテル | 99,600円 | +21.4% | +36.3% | 0.50% | 8.45倍 | 0.79倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| 幼児活動 | 126,000円 | +3.6% | +0.9% | 1.83% | 13.96倍 | 1.38倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 60,400円 | -16.7% | - | 3.03% | 80.64倍 | 1.30倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ワシントンホテル | 120,200円 | +16.7% | +83.6% | 1.66% | 8.17倍 | 1.76倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
