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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,305 | 1,335 | 1,301 | 1,302 | +15 | +1.2% | 38,700 |
| 2024/11/29 | 1,287 | 1,295 | 1,286 | 1,287 | ±0 | ±0% | 3,900 |
| 2024/11/28 | 1,294 | 1,300 | 1,281 | 1,287 | -7 | -0.5% | 10,300 |
| 2024/11/27 | 1,309 | 1,310 | 1,293 | 1,294 | -15 | -1.1% | 8,600 |
| 2024/11/26 | 1,309 | 1,315 | 1,303 | 1,309 | -6 | -0.5% | 7,400 |
| 2024/11/25 | 1,311 | 1,319 | 1,300 | 1,315 | +1 | +0.1% | 23,600 |
| 2024/11/22 | 1,302 | 1,314 | 1,286 | 1,314 | +19 | +1.5% | 21,600 |
| 2024/11/21 | 1,307 | 1,312 | 1,292 | 1,295 | -8 | -0.6% | 11,400 |
| 2024/11/20 | 1,296 | 1,303 | 1,277 | 1,303 | +15 | +1.2% | 26,900 |
| 2024/11/19 | 1,277 | 1,308 | 1,277 | 1,288 | -13 | -1% | 26,100 |
| 2024/11/18 | 1,290 | 1,330 | 1,290 | 1,301 | +13 | +1% | 31,500 |
| 2024/11/15 | 1,317 | 1,318 | 1,255 | 1,288 | +45 | +3.6% | 29,600 |
| 2024/11/14 | 1,231 | 1,254 | 1,231 | 1,243 | +29 | +2.4% | 13,300 |
| 2024/11/13 | 1,237 | 1,253 | 1,214 | 1,214 | -26 | -2.1% | 12,200 |
| 2024/11/12 | 1,248 | 1,268 | 1,231 | 1,240 | -6 | -0.5% | 18,400 |
| 2024/11/11 | 1,258 | 1,258 | 1,245 | 1,246 | -12 | -1% | 5,500 |
| 2024/11/08 | 1,258 | 1,264 | 1,228 | 1,258 | ±0 | ±0% | 5,700 |
| 2024/11/07 | 1,255 | 1,264 | 1,254 | 1,258 | +12 | +1% | 3,800 |
| 2024/11/06 | 1,240 | 1,259 | 1,240 | 1,246 | +7 | +0.6% | 4,500 |
| 2024/11/05 | 1,248 | 1,260 | 1,239 | 1,239 | -9 | -0.7% | 6,300 |
| 2024/11/01 | 1,202 | 1,257 | 1,202 | 1,248 | +37 | +3.1% | 24,800 |
| 2024/10/31 | 1,191 | 1,214 | 1,190 | 1,211 | +24 | +2% | 6,500 |
| 2024/10/30 | 1,209 | 1,230 | 1,187 | 1,187 | -35 | -2.9% | 52,100 |
| 2024/10/29 | 1,211 | 1,234 | 1,211 | 1,222 | +3 | +0.2% | 4,900 |
| 2024/10/28 | 1,186 | 1,219 | 1,178 | 1,219 | +32 | +2.7% | 8,300 |
| 2024/10/25 | 1,204 | 1,204 | 1,164 | 1,187 | -17 | -1.4% | 23,100 |
| 2024/10/24 | 1,200 | 1,215 | 1,195 | 1,204 | -11 | -0.9% | 7,100 |
| 2024/10/23 | 1,224 | 1,234 | 1,202 | 1,215 | -7 | -0.6% | 4,900 |
| 2024/10/22 | 1,248 | 1,248 | 1,214 | 1,222 | -26 | -2.1% | 9,000 |
| 2024/10/21 | 1,255 | 1,255 | 1,248 | 1,248 | +2 | +0.2% | 2,100 |
| 2024/10/18 | 1,258 | 1,258 | 1,245 | 1,246 | -9 | -0.7% | 3,000 |
| 2024/10/17 | 1,262 | 1,264 | 1,250 | 1,255 | -1 | -0.1% | 3,500 |
| 2024/10/16 | 1,244 | 1,268 | 1,243 | 1,256 | +12 | +1% | 12,700 |
| 2024/10/15 | 1,268 | 1,268 | 1,243 | 1,244 | -18 | -1.4% | 8,100 |
| 2024/10/11 | 1,246 | 1,264 | 1,246 | 1,262 | +17 | +1.4% | 7,200 |
| 2024/10/10 | 1,254 | 1,255 | 1,231 | 1,245 | -12 | -1% | 12,200 |
| 2024/10/09 | 1,272 | 1,275 | 1,250 | 1,257 | +1 | +0.1% | 7,700 |
| 2024/10/08 | 1,280 | 1,280 | 1,245 | 1,256 | -32 | -2.5% | 12,900 |
| 2024/10/07 | 1,285 | 1,288 | 1,256 | 1,288 | +33 | +2.6% | 17,200 |
| 2024/10/04 | 1,225 | 1,255 | 1,225 | 1,255 | +36 | +3% | 18,500 |
| 2024/10/03 | 1,208 | 1,227 | 1,208 | 1,219 | +16 | +1.3% | 9,100 |
| 2024/10/02 | 1,218 | 1,218 | 1,196 | 1,203 | -15 | -1.2% | 13,600 |
| 2024/10/01 | 1,211 | 1,229 | 1,211 | 1,218 | +6 | +0.5% | 8,200 |
| 2024/09/30 | 1,213 | 1,228 | 1,200 | 1,212 | -5 | -0.4% | 9,800 |
| 2024/09/27 | 1,204 | 1,234 | 1,204 | 1,217 | +13 | +1.1% | 9,000 |
| 2024/09/26 | 1,194 | 1,204 | 1,194 | 1,204 | +12 | +1% | 5,200 |
| 2024/09/25 | 1,175 | 1,199 | 1,175 | 1,192 | +2 | +0.2% | 15,300 |
| 2024/09/24 | 1,208 | 1,208 | 1,185 | 1,190 | -18 | -1.5% | 11,400 |
| 2024/09/20 | 1,192 | 1,212 | 1,185 | 1,208 | +16 | +1.3% | 8,200 |
| 2024/09/19 | 1,185 | 1,197 | 1,181 | 1,192 | +10 | +0.8% | 5,000 |
101～
150
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
