日本スキー場開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,255 | 1,316 | 1,240 | 1,305 | +70 | +5.7% | 79,600 |
| 2025/02/14 | 1,267 | 1,267 | 1,232 | 1,235 | -25 | -2% | 45,900 |
| 2025/02/13 | 1,271 | 1,271 | 1,239 | 1,260 | -9 | -0.7% | 51,800 |
| 2025/02/12 | 1,325 | 1,325 | 1,250 | 1,269 | -86 | -6.3% | 129,100 |
| 2025/02/10 | 1,315 | 1,360 | 1,293 | 1,355 | +26 | +2% | 98,000 |
| 2025/02/07 | 1,298 | 1,350 | 1,285 | 1,329 | +31 | +2.4% | 68,000 |
| 2025/02/06 | 1,285 | 1,320 | 1,268 | 1,298 | +13 | +1% | 48,000 |
| 2025/02/05 | 1,285 | 1,315 | 1,275 | 1,285 | -5 | -0.4% | 25,100 |
| 2025/02/04 | 1,285 | 1,313 | 1,280 | 1,290 | +10 | +0.8% | 29,700 |
| 2025/02/03 | 1,296 | 1,325 | 1,277 | 1,280 | -35 | -2.7% | 89,800 |
| 2025/01/31 | 1,326 | 1,350 | 1,307 | 1,315 | ±0 | ±0% | 92,000 |
| 2025/01/30 | 1,270 | 1,317 | 1,252 | 1,315 | +41 | +3.2% | 106,300 |
| 2025/01/29 | 1,210 | 1,276 | 1,210 | 1,274 | +71 | +5.9% | 112,900 |
| 2025/01/28 | 1,203 | 1,213 | 1,185 | 1,203 | +26 | +2.2% | 67,300 |
| 2025/01/27 | 1,150 | 1,183 | 1,143 | 1,177 | +35 | +3.1% | 47,900 |
| 2025/01/24 | 1,104 | 1,144 | 1,102 | 1,142 | +37 | +3.3% | 38,700 |
| 2025/01/23 | 1,136 | 1,136 | 1,103 | 1,105 | -15 | -1.3% | 41,400 |
| 2025/01/22 | 1,165 | 1,181 | 1,102 | 1,120 | -48 | -4.1% | 95,400 |
| 2025/01/21 | 1,182 | 1,185 | 1,157 | 1,168 | -2 | -0.2% | 39,700 |
| 2025/01/20 | 1,184 | 1,198 | 1,162 | 1,170 | -7 | -0.6% | 41,700 |
| 2025/01/17 | 1,223 | 1,230 | 1,169 | 1,177 | -62 | -5% | 65,100 |
| 2025/01/16 | 1,228 | 1,271 | 1,221 | 1,239 | +15 | +1.2% | 52,700 |
| 2025/01/15 | 1,268 | 1,268 | 1,202 | 1,224 | -34 | -2.7% | 66,900 |
| 2025/01/14 | 1,287 | 1,287 | 1,220 | 1,258 | -43 | -3.3% | 131,300 |
| 2025/01/10 | 1,220 | 1,313 | 1,220 | 1,301 | +102 | +8.5% | 232,600 |
| 2025/01/09 | 1,235 | 1,235 | 1,195 | 1,199 | -40 | -3.2% | 33,900 |
| 2025/01/08 | 1,244 | 1,259 | 1,222 | 1,239 | -6 | -0.5% | 62,600 |
| 2025/01/07 | 1,210 | 1,264 | 1,197 | 1,245 | +35 | +2.9% | 52,900 |
| 2025/01/06 | 1,236 | 1,245 | 1,210 | 1,210 | -26 | -2.1% | 42,400 |
| 2024/12/30 | 1,188 | 1,239 | 1,181 | 1,236 | +43 | +3.6% | 69,300 |
| 2024/12/27 | 1,203 | 1,211 | 1,192 | 1,193 | -10 | -0.8% | 47,100 |
| 2024/12/26 | 1,165 | 1,225 | 1,165 | 1,203 | +38 | +3.3% | 137,300 |
| 2024/12/25 | 1,168 | 1,168 | 1,152 | 1,165 | +11 | +1% | 30,300 |
| 2024/12/24 | 1,164 | 1,180 | 1,146 | 1,154 | -10 | -0.9% | 35,300 |
| 2024/12/23 | 1,199 | 1,209 | 1,157 | 1,164 | +8 | +0.7% | 45,000 |
| 2024/12/20 | 1,199 | 1,213 | 1,155 | 1,156 | -32 | -2.7% | 87,200 |
| 2024/12/19 | 1,113 | 1,218 | 1,105 | 1,188 | +63 | +5.6% | 189,700 |
| 2024/12/18 | 1,095 | 1,126 | 1,090 | 1,125 | +37 | +3.4% | 71,500 |
| 2024/12/17 | 1,095 | 1,095 | 1,071 | 1,088 | +4 | +0.4% | 82,200 |
| 2024/12/16 | 1,037 | 1,090 | 1,036 | 1,084 | +62 | +6.1% | 133,700 |
| 2024/12/13 | 1,030 | 1,030 | 1,020 | 1,022 | -8 | -0.8% | 19,100 |
| 2024/12/12 | 1,019 | 1,033 | 1,019 | 1,030 | +14 | +1.4% | 19,900 |
| 2024/12/11 | 1,038 | 1,038 | 1,016 | 1,016 | -15 | -1.5% | 23,600 |
| 2024/12/10 | 1,045 | 1,045 | 1,022 | 1,031 | +4 | +0.4% | 24,800 |
| 2024/12/09 | 1,031 | 1,049 | 1,017 | 1,027 | -7 | -0.7% | 53,200 |
| 2024/12/06 | 1,051 | 1,054 | 1,025 | 1,034 | -20 | -1.9% | 69,400 |
| 2024/12/05 | 1,054 | 1,059 | 1,042 | 1,054 | +14 | +1.3% | 33,000 |
| 2024/12/04 | 1,049 | 1,054 | 1,037 | 1,040 | -9 | -0.9% | 44,600 |
| 2024/12/03 | 1,050 | 1,060 | 1,035 | 1,049 | +19 | +1.8% | 73,800 |
| 2024/12/02 | 1,016 | 1,047 | 1,016 | 1,030 | +30 | +3% | 39,900 |
51～
100
件表示中 / 2449件
類似銘柄と比較する
現在ご覧いただいている「日本スキー」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 |
|---|---|---|---|---|---|---|---|---|
| 日本スキー | 41,900円 | +19.5% | +20.7% | 0.84% | 14.96倍 | 2.62倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| アメイズ | 136,300円 | +10.9% | -3.1% | 2.57% | 8.30倍 | 1.24倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＬＩＦＵＬＬ | 15,200円 | -11.1% | - | 2.44% | 10.25倍 | 0.81倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| アサンテ | 162,400円 | +4.2% | +39.1% | 3.82% | 18.87倍 | 1.31倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| 明光ネット | 72,100円 | +8.5% | +35.0% | 3.61% | 21.42倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
