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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,517 | 1,517 | 1,500 | 1,500 | +1 | +0.1% | 1,500 |
| 2017/09/22 | 1,509 | 1,509 | 1,480 | 1,499 | +3 | +0.2% | 1,800 |
| 2017/09/21 | 1,504 | 1,520 | 1,491 | 1,496 | -8 | -0.5% | 3,400 |
| 2017/09/20 | 1,504 | 1,528 | 1,504 | 1,504 | +4 | +0.3% | 1,600 |
| 2017/09/19 | 1,510 | 1,518 | 1,486 | 1,500 | +1 | +0.1% | 2,700 |
| 2017/09/15 | 1,485 | 1,499 | 1,485 | 1,499 | +14 | +0.9% | 1,700 |
| 2017/09/14 | 1,502 | 1,502 | 1,481 | 1,485 | -9 | -0.6% | 2,300 |
| 2017/09/13 | 1,499 | 1,501 | 1,494 | 1,494 | -12 | -0.8% | 2,300 |
| 2017/09/12 | 1,507 | 1,523 | 1,497 | 1,506 | +21 | +1.4% | 4,500 |
| 2017/09/11 | 1,522 | 1,532 | 1,470 | 1,485 | -77 | -4.9% | 9,300 |
| 2017/09/08 | 1,501 | 1,564 | 1,501 | 1,562 | +64 | +4.3% | 9,300 |
| 2017/09/07 | 1,510 | 1,510 | 1,498 | 1,498 | -3 | -0.2% | 1,000 |
| 2017/09/06 | 1,501 | 1,514 | 1,490 | 1,501 | ±0 | ±0% | 4,300 |
| 2017/09/05 | 1,501 | 1,537 | 1,496 | 1,501 | -7 | -0.5% | 3,200 |
| 2017/09/04 | 1,521 | 1,521 | 1,495 | 1,508 | -7 | -0.5% | 3,800 |
| 2017/09/01 | 1,511 | 1,515 | 1,505 | 1,515 | +6 | +0.4% | 2,400 |
| 2017/08/31 | 1,496 | 1,510 | 1,485 | 1,509 | +21 | +1.4% | 1,200 |
| 2017/08/30 | 1,488 | 1,490 | 1,477 | 1,488 | +11 | +0.7% | 1,300 |
| 2017/08/29 | 1,480 | 1,495 | 1,462 | 1,477 | -3 | -0.2% | 2,400 |
| 2017/08/28 | 1,496 | 1,496 | 1,472 | 1,480 | +8 | +0.5% | 1,800 |
| 2017/08/25 | 1,497 | 1,497 | 1,472 | 1,472 | +5 | +0.3% | 2,400 |
| 2017/08/24 | 1,445 | 1,467 | 1,441 | 1,467 | +27 | +1.9% | 3,400 |
| 2017/08/23 | 1,448 | 1,452 | 1,430 | 1,440 | -9 | -0.6% | 3,600 |
| 2017/08/22 | 1,450 | 1,458 | 1,449 | 1,449 | -4 | -0.3% | 2,900 |
| 2017/08/21 | 1,451 | 1,464 | 1,451 | 1,453 | -2 | -0.1% | 1,400 |
| 2017/08/18 | 1,457 | 1,470 | 1,455 | 1,455 | -27 | -1.8% | 7,500 |
| 2017/08/17 | 1,480 | 1,490 | 1,480 | 1,482 | -7 | -0.5% | 1,400 |
| 2017/08/16 | 1,481 | 1,493 | 1,476 | 1,489 | +13 | +0.9% | 4,200 |
| 2017/08/15 | 1,490 | 1,514 | 1,476 | 1,476 | -12 | -0.8% | 3,100 |
| 2017/08/14 | 1,500 | 1,500 | 1,451 | 1,488 | -21 | -1.4% | 3,200 |
| 2017/08/10 | 1,510 | 1,511 | 1,509 | 1,509 | -1 | -0.1% | 1,900 |
| 2017/08/09 | 1,520 | 1,520 | 1,510 | 1,510 | -15 | -1% | 5,900 |
| 2017/08/08 | 1,525 | 1,534 | 1,524 | 1,525 | -5 | -0.3% | 700 |
| 2017/08/07 | 1,534 | 1,549 | 1,513 | 1,530 | -20 | -1.3% | 2,500 |
| 2017/08/04 | 1,556 | 1,556 | 1,510 | 1,550 | -8 | -0.5% | 5,500 |
| 2017/08/03 | 1,577 | 1,577 | 1,558 | 1,558 | -26 | -1.6% | 1,400 |
| 2017/08/02 | 1,564 | 1,584 | 1,558 | 1,584 | +11 | +0.7% | 1,900 |
| 2017/08/01 | 1,562 | 1,579 | 1,562 | 1,573 | +11 | +0.7% | 1,400 |
| 2017/07/31 | 1,600 | 1,600 | 1,562 | 1,562 | -31 | -1.9% | 2,400 |
| 2017/07/28 | 1,551 | 1,597 | 1,551 | 1,593 | +32 | +2% | 2,400 |
| 2017/07/27 | 1,548 | 1,599 | 1,533 | 1,561 | -65 | -4% | 15,000 |
| 2017/07/26 | 1,646 | 1,646 | 1,619 | 1,626 | -14 | -0.9% | 17,200 |
| 2017/07/25 | 1,633 | 1,640 | 1,620 | 1,640 | +15 | +0.9% | 13,300 |
| 2017/07/24 | 1,626 | 1,631 | 1,625 | 1,625 | -9 | -0.6% | 8,400 |
| 2017/07/21 | 1,638 | 1,638 | 1,630 | 1,634 | -2 | -0.1% | 8,700 |
| 2017/07/20 | 1,640 | 1,642 | 1,636 | 1,636 | -1 | -0.1% | 6,200 |
| 2017/07/19 | 1,636 | 1,643 | 1,630 | 1,637 | +2 | +0.1% | 6,700 |
| 2017/07/18 | 1,634 | 1,640 | 1,629 | 1,635 | +6 | +0.4% | 4,000 |
| 2017/07/14 | 1,625 | 1,629 | 1,625 | 1,629 | +1 | +0.1% | 2,300 |
| 2017/07/13 | 1,628 | 1,630 | 1,623 | 1,628 | ±0 | ±0% | 4,300 |
1901～
1950
件表示中 / 2495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 | 53,000円 | +23.4% | +33.5% | 0.66% | 16.63倍 | 3.32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 |
| タナベコンサル | 75,500円 | +10.0% | +13.3% | 3.44% | 23.00倍 | 2.31倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アドベンチャ | 319,000円 | +4.5% | +38.9% | 0.63% | 18.25倍 | 2.04倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ナック | 54,500円 | +3.7% | -3.9% | 4.04% | 11.98倍 | 1.02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 |
| Ｅ Ｇ | 212,700円 | +8.6% | +6.8% | 1.65% | 20.21倍 | 2.10倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
