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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/29 | 961 | 976 | 955 | 976 | +20 | +2.1% | 12,300 |
| 2024/10/28 | 949 | 965 | 941 | 956 | +7 | +0.7% | 4,400 |
| 2024/10/25 | 969 | 969 | 948 | 949 | +1 | +0.1% | 9,800 |
| 2024/10/24 | 950 | 957 | 946 | 948 | -2 | -0.2% | 11,900 |
| 2024/10/23 | 951 | 967 | 950 | 950 | -13 | -1.3% | 15,600 |
| 2024/10/22 | 963 | 975 | 954 | 963 | -12 | -1.2% | 16,700 |
| 2024/10/21 | 953 | 979 | 952 | 975 | +40 | +4.3% | 29,300 |
| 2024/10/18 | 945 | 945 | 931 | 935 | +2 | +0.2% | 6,000 |
| 2024/10/17 | 954 | 954 | 930 | 933 | -15 | -1.6% | 14,100 |
| 2024/10/16 | 955 | 957 | 947 | 948 | -8 | -0.8% | 19,700 |
| 2024/10/15 | 951 | 959 | 950 | 956 | +3 | +0.3% | 8,700 |
| 2024/10/11 | 956 | 957 | 950 | 953 | -6 | -0.6% | 7,100 |
| 2024/10/10 | 961 | 965 | 953 | 959 | -2 | -0.2% | 7,300 |
| 2024/10/09 | 971 | 971 | 956 | 961 | +1 | +0.1% | 4,200 |
| 2024/10/08 | 967 | 967 | 955 | 960 | +1 | +0.1% | 5,700 |
151～
200
件表示中 / 2512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 | 51,100円 | +23.4% | +33.5% | 0.68% | 16.03倍 | 3.20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 |
| 令和ＡＨ | 65,400円 | +12.8% | +10.2% | 3.90% | 21.98倍 | 7.91倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ヒビノ | 241,800円 | +11.0% | +1.9% | 3.31% | 10.21倍 | 2.10倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＭＳ－Ｊａｐａｎ | 97,000円 | +10.1% | +5.1% | 5.77% | 22.72倍 | 2.49倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
