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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 500 |
| 2017/06/14 | 1,599 | 1,618 | 1,592 | 1,592 | -7 | -0.4% | 1,800 |
| 2017/06/13 | 1,573 | 1,599 | 1,572 | 1,599 | +24 | +1.5% | 4,200 |
| 2017/06/12 | 1,598 | 1,600 | 1,575 | 1,575 | -23 | -1.4% | 3,500 |
| 2017/06/09 | 1,636 | 1,636 | 1,580 | 1,598 | -35 | -2.1% | 9,600 |
| 2017/06/08 | 1,670 | 1,720 | 1,615 | 1,633 | -7 | -0.4% | 45,000 |
| 2017/06/07 | 1,630 | 1,640 | 1,618 | 1,640 | +21 | +1.3% | 3,600 |
| 2017/06/06 | 1,620 | 1,630 | 1,619 | 1,619 | ±0 | ±0% | 3,200 |
| 2017/06/05 | 1,605 | 1,620 | 1,605 | 1,619 | +19 | +1.2% | 1,500 |
| 2017/06/02 | 1,624 | 1,624 | 1,600 | 1,600 | -2 | -0.1% | 2,100 |
| 2017/06/01 | 1,600 | 1,604 | 1,597 | 1,602 | +2 | +0.1% | 2,400 |
| 2017/05/31 | 1,609 | 1,609 | 1,582 | 1,600 | +1 | +0.1% | 400 |
| 2017/05/30 | 1,580 | 1,599 | 1,570 | 1,599 | ±0 | ±0% | 1,400 |
| 2017/05/29 | 1,590 | 1,599 | 1,580 | 1,599 | ±0 | ±0% | 600 |
| 2017/05/26 | 1,580 | 1,599 | 1,580 | 1,599 | +19 | +1.2% | 1,400 |
| 2017/05/25 | 1,614 | 1,614 | 1,560 | 1,580 | +5 | +0.3% | 8,500 |
| 2017/05/24 | 1,630 | 1,630 | 1,575 | 1,575 | -46 | -2.8% | 3,700 |
| 2017/05/23 | 1,632 | 1,632 | 1,620 | 1,621 | +1 | +0.1% | 3,400 |
| 2017/05/22 | 1,636 | 1,649 | 1,620 | 1,620 | ±0 | ±0% | 2,300 |
| 2017/05/19 | 1,570 | 1,620 | 1,570 | 1,620 | +47 | +3% | 4,800 |
| 2017/05/18 | 1,557 | 1,594 | 1,557 | 1,573 | -3 | -0.2% | 900 |
| 2017/05/17 | 1,590 | 1,592 | 1,576 | 1,576 | -16 | -1% | 1,200 |
| 2017/05/16 | 1,534 | 1,594 | 1,534 | 1,592 | +58 | +3.8% | 4,400 |
| 2017/05/15 | 1,525 | 1,535 | 1,521 | 1,534 | +19 | +1.3% | 1,300 |
| 2017/05/12 | 1,525 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 1,300 |
| 2017/05/11 | 1,506 | 1,527 | 1,506 | 1,520 | -11 | -0.7% | 2,700 |
| 2017/05/10 | 1,526 | 1,531 | 1,503 | 1,531 | +5 | +0.3% | 1,500 |
| 2017/05/09 | 1,503 | 1,530 | 1,500 | 1,526 | +6 | +0.4% | 6,000 |
| 2017/05/08 | 1,529 | 1,540 | 1,520 | 1,520 | -4 | -0.3% | 4,200 |
| 2017/05/02 | 1,532 | 1,544 | 1,523 | 1,524 | -20 | -1.3% | 2,700 |
| 2017/05/01 | 1,555 | 1,555 | 1,511 | 1,544 | +24 | +1.6% | 8,500 |
| 2017/04/28 | 1,500 | 1,520 | 1,474 | 1,520 | +43 | +2.9% | 1,700 |
| 2017/04/27 | 1,489 | 1,489 | 1,469 | 1,477 | -11 | -0.7% | 700 |
| 2017/04/26 | 1,480 | 1,489 | 1,476 | 1,488 | +13 | +0.9% | 1,400 |
| 2017/04/25 | 1,500 | 1,500 | 1,466 | 1,475 | +5 | +0.3% | 2,600 |
| 2017/04/24 | 1,470 | 1,470 | 1,470 | 1,470 | -27 | -1.8% | 900 |
| 2017/04/21 | 1,491 | 1,498 | 1,461 | 1,497 | +36 | +2.5% | 1,800 |
| 2017/04/20 | 1,450 | 1,500 | 1,450 | 1,461 | +36 | +2.5% | 2,300 |
| 2017/04/19 | 1,425 | 1,425 | 1,425 | 1,425 | +11 | +0.8% | 400 |
| 2017/04/18 | 1,448 | 1,448 | 1,411 | 1,414 | -5 | -0.4% | 2,700 |
| 2017/04/17 | 1,403 | 1,419 | 1,403 | 1,419 | +19 | +1.4% | 200 |
| 2017/04/14 | 1,390 | 1,419 | 1,390 | 1,400 | +6 | +0.4% | 2,500 |
| 2017/04/13 | 1,405 | 1,419 | 1,378 | 1,394 | -17 | -1.2% | 4,800 |
| 2017/04/12 | 1,401 | 1,431 | 1,401 | 1,411 | +10 | +0.7% | 2,600 |
| 2017/04/11 | 1,411 | 1,430 | 1,401 | 1,401 | -45 | -3.1% | 8,500 |
| 2017/04/10 | 1,468 | 1,468 | 1,446 | 1,446 | -16 | -1.1% | 6,500 |
| 2017/04/07 | 1,485 | 1,485 | 1,460 | 1,462 | -13 | -0.9% | 4,300 |
| 2017/04/06 | 1,500 | 1,502 | 1,475 | 1,475 | -34 | -2.3% | 7,800 |
| 2017/04/05 | 1,508 | 1,544 | 1,508 | 1,509 | -12 | -0.8% | 2,500 |
| 2017/04/04 | 1,549 | 1,550 | 1,521 | 1,521 | -24 | -1.6% | 3,300 |
2001～
2050
件表示中 / 2526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 | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70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 |
| 学 情 | 190,000円 | +14.6% | +4.8% | 3.53% | 11.09倍 | 1.85倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| リソル | 530,000円 | +5.6% | +9.1% | 1.89% | 14.37倍 | 1.82倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ヒビノ | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38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 |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
