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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 1,019 | 1,028 | 1,000 | 1,000 | +12 | +1.2% | 49,700 |
| 2024/11/28 | 995 | 1,000 | 986 | 988 | -9 | -0.9% | 12,900 |
| 2024/11/27 | 1,007 | 1,010 | 996 | 997 | -10 | -1% | 12,800 |
| 2024/11/26 | 1,019 | 1,019 | 1,005 | 1,007 | -12 | -1.2% | 11,900 |
| 2024/11/25 | 1,007 | 1,020 | 997 | 1,019 | +12 | +1.2% | 19,000 |
| 2024/11/22 | 990 | 1,008 | 990 | 1,007 | +12 | +1.2% | 6,000 |
| 2024/11/21 | 999 | 999 | 992 | 995 | -4 | -0.4% | 7,700 |
| 2024/11/20 | 1,003 | 1,010 | 999 | 999 | -9 | -0.9% | 14,200 |
| 2024/11/19 | 1,002 | 1,013 | 1,000 | 1,008 | +4 | +0.4% | 8,200 |
| 2024/11/18 | 1,011 | 1,012 | 999 | 1,004 | -7 | -0.7% | 14,400 |
| 2024/11/15 | 1,014 | 1,014 | 1,001 | 1,011 | +1 | +0.1% | 8,900 |
| 2024/11/14 | 996 | 1,018 | 996 | 1,010 | +10 | +1% | 17,500 |
| 2024/11/13 | 997 | 1,000 | 989 | 1,000 | +5 | +0.5% | 13,500 |
| 2024/11/12 | 993 | 995 | 986 | 995 | +10 | +1% | 13,900 |
| 2024/11/11 | 974 | 985 | 973 | 985 | +9 | +0.9% | 9,500 |
| 2024/11/08 | 970 | 976 | 970 | 976 | +10 | +1% | 2,600 |
| 2024/11/07 | 971 | 980 | 956 | 966 | +6 | +0.6% | 8,200 |
| 2024/11/06 | 965 | 975 | 951 | 960 | ±0 | ±0% | 8,600 |
| 2024/11/05 | 961 | 970 | 951 | 960 | ±0 | ±0% | 10,100 |
| 2024/11/01 | 956 | 968 | 955 | 960 | -1 | -0.1% | 5,900 |
| 2024/10/31 | 976 | 976 | 960 | 961 | -16 | -1.6% | 8,100 |
| 2024/10/30 | 980 | 980 | 969 | 977 | +1 | +0.1% | 17,800 |
101～
150
件表示中 / 2477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 | 48,900円 | +23.4% | +33.5% | 0.72% | 15.34倍 | 3.07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 |
| アイ・ケイ・ケイ | 79,300円 | -1.6% | -28.5% | 3.03% | 20.68倍 | 2.17倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ユニバ園芸 | 471,000円 | +22.3% | +9.4% | 0.53% | 12.29倍 | 1.75倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ＵＮＩＴＥＤ | 57,900円 | -16.9% | - | 3.97% | - | 1.03倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| Ｄ Ｉ | 241,600円 | +45.6% | +135.7% | 4.39% | 70.85倍 | 1.63倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
