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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 411 | 414 | 407 | 410 | -4 | -1% | 30,700 |
| 2025/04/21 | 418 | 418 | 411 | 414 | -7 | -1.7% | 62,100 |
| 2025/04/18 | 413 | 421 | 409 | 421 | +8 | +1.9% | 75,200 |
| 2025/04/17 | 409 | 414 | 407 | 413 | +4 | +1% | 52,300 |
| 2025/04/16 | 410 | 410 | 401 | 409 | +2 | +0.5% | 42,300 |
| 2025/04/15 | 401 | 412 | 401 | 407 | +5 | +1.2% | 47,800 |
| 2025/04/14 | 405 | 410 | 399 | 402 | -4 | -1% | 94,800 |
| 2025/04/11 | 395 | 410 | 388 | 406 | -1 | -0.2% | 106,000 |
| 2025/04/10 | 402 | 408 | 395 | 407 | +26 | +6.8% | 217,900 |
| 2025/04/09 | 380 | 387 | 371 | 381 | -4 | -1% | 119,200 |
| 2025/04/08 | 361 | 390 | 361 | 385 | +32 | +9.1% | 211,100 |
| 2025/04/07 | 355 | 366 | 348 | 353 | -25 | -6.6% | 363,000 |
| 2025/04/04 | 378 | 385 | 363 | 378 | -8 | -2.1% | 220,300 |
| 2025/04/03 | 380 | 397 | 378 | 386 | -10 | -2.5% | 173,600 |
| 2025/04/02 | 404 | 405 | 386 | 396 | -6 | -1.5% | 182,600 |
| 2025/04/01 | 433 | 441 | 402 | 402 | -25 | -5.9% | 189,000 |
| 2025/03/31 | 413 | 429 | 409 | 427 | +14 | +3.4% | 172,300 |
| 2025/03/28 | 424 | 430 | 410 | 413 | -864 | -67.7% | 158,400 |
| 2025/03/27 | 1,276 | 1,308 | 1,271 | 1,277 | -7 | -0.5% | 59,900 |
| 2025/03/26 | 1,315 | 1,319 | 1,284 | 1,284 | -33 | -2.5% | 87,900 |
| 2025/03/25 | 1,359 | 1,371 | 1,308 | 1,317 | -42 | -3.1% | 73,300 |
| 2025/03/24 | 1,360 | 1,380 | 1,348 | 1,359 | +7 | +0.5% | 75,900 |
| 2025/03/21 | 1,336 | 1,377 | 1,335 | 1,352 | +12 | +0.9% | 64,900 |
| 2025/03/19 | 1,307 | 1,360 | 1,307 | 1,340 | +30 | +2.3% | 77,100 |
| 2025/03/18 | 1,304 | 1,345 | 1,295 | 1,310 | +23 | +1.8% | 132,700 |
| 2025/03/17 | 1,310 | 1,311 | 1,284 | 1,287 | +1 | +0.1% | 90,700 |
| 2025/03/14 | 1,252 | 1,310 | 1,249 | 1,286 | +30 | +2.4% | 86,500 |
| 2025/03/13 | 1,295 | 1,310 | 1,256 | 1,256 | -26 | -2% | 88,700 |
| 2025/03/12 | 1,245 | 1,286 | 1,220 | 1,282 | +28 | +2.2% | 109,700 |
| 2025/03/11 | 1,180 | 1,254 | 1,180 | 1,254 | +28 | +2.3% | 172,000 |
| 2025/03/10 | 1,319 | 1,335 | 1,179 | 1,226 | -63 | -4.9% | 600,900 |
| 2025/03/07 | 1,290 | 1,315 | 1,263 | 1,289 | -26 | -2% | 130,200 |
| 2025/03/06 | 1,335 | 1,341 | 1,294 | 1,315 | -5 | -0.4% | 74,400 |
| 2025/03/05 | 1,347 | 1,350 | 1,301 | 1,320 | -28 | -2.1% | 71,500 |
| 2025/03/04 | 1,348 | 1,362 | 1,312 | 1,348 | -6 | -0.4% | 44,800 |
| 2025/03/03 | 1,366 | 1,397 | 1,354 | 1,354 | -1 | -0.1% | 67,400 |
| 2025/02/28 | 1,406 | 1,416 | 1,322 | 1,355 | -77 | -5.4% | 127,800 |
| 2025/02/27 | 1,374 | 1,443 | 1,370 | 1,432 | +48 | +3.5% | 119,400 |
| 2025/02/26 | 1,391 | 1,400 | 1,359 | 1,384 | -13 | -0.9% | 60,900 |
| 2025/02/25 | 1,348 | 1,400 | 1,339 | 1,397 | +37 | +2.7% | 162,500 |
| 2025/02/21 | 1,312 | 1,388 | 1,300 | 1,360 | +52 | +4% | 103,700 |
| 2025/02/20 | 1,325 | 1,346 | 1,307 | 1,308 | +13 | +1% | 58,200 |
| 2025/02/19 | 1,318 | 1,318 | 1,292 | 1,295 | -23 | -1.7% | 19,500 |
| 2025/02/18 | 1,280 | 1,349 | 1,280 | 1,318 | +13 | +1% | 61,800 |
| 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 |
101～
150
件表示中 / 2543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 | 56,600円 | +9.7% | +1.1% | 0.88% | 10.52倍 | 3.17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 |
| ＭＳＯＬ | 158,000円 | -1.2% | - | 2.03% | 13.30倍 | 4.29倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ルネサンス | 124,400円 | +5.1% | +14.4% | 1.05% | 28.35倍 | 2.33倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ナック | 55,300円 | +3.7% | -3.9% | 3.98% | 12.18倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 231,900円 | +5.0% | +10.8% | 4.44% | 12.68倍 | 3.44倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
