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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,040 | 1,050 | 1,036 | 1,047 | +8 | +0.8% | 29,700 |
| 2024/04/22 | 1,013 | 1,042 | 1,013 | 1,039 | +41 | +4.1% | 31,200 |
| 2024/04/19 | 1,016 | 1,019 | 989 | 998 | -27 | -2.6% | 55,200 |
| 2024/04/18 | 988 | 1,027 | 988 | 1,025 | +52 | +5.3% | 32,600 |
| 2024/04/17 | 1,004 | 1,005 | 972 | 973 | -31 | -3.1% | 66,900 |
| 2024/04/16 | 1,028 | 1,028 | 1,000 | 1,004 | -30 | -2.9% | 47,600 |
| 2024/04/15 | 1,011 | 1,059 | 1,007 | 1,034 | +1 | +0.1% | 47,300 |
| 2024/04/12 | 1,115 | 1,115 | 1,032 | 1,033 | -120 | -10.4% | 149,600 |
| 2024/04/11 | 1,142 | 1,153 | 1,081 | 1,153 | +8 | +0.7% | 68,900 |
| 2024/04/10 | 1,134 | 1,166 | 1,130 | 1,145 | +15 | +1.3% | 99,000 |
| 2024/04/09 | 1,120 | 1,130 | 1,098 | 1,130 | +8 | +0.7% | 48,500 |
| 2024/04/08 | 1,083 | 1,122 | 1,075 | 1,122 | +45 | +4.2% | 91,100 |
| 2024/04/05 | 1,027 | 1,079 | 1,027 | 1,077 | +41 | +4% | 64,900 |
| 2024/04/04 | 1,045 | 1,045 | 1,020 | 1,036 | +1 | +0.1% | 30,000 |
| 2024/04/03 | 1,024 | 1,042 | 1,022 | 1,035 | +11 | +1.1% | 36,600 |
| 2024/04/02 | 1,048 | 1,069 | 1,012 | 1,024 | -13 | -1.3% | 36,500 |
| 2024/04/01 | 1,097 | 1,097 | 1,036 | 1,037 | -56 | -5.1% | 44,100 |
| 2024/03/29 | 1,067 | 1,093 | 1,065 | 1,093 | +23 | +2.1% | 44,300 |
| 2024/03/28 | 1,059 | 1,079 | 1,051 | 1,070 | +17 | +1.6% | 78,200 |
| 2024/03/27 | 1,040 | 1,063 | 1,040 | 1,053 | +5 | +0.5% | 66,900 |
| 2024/03/26 | 1,043 | 1,049 | 1,022 | 1,048 | +4 | +0.4% | 39,000 |
| 2024/03/25 | 1,051 | 1,075 | 1,044 | 1,044 | -3 | -0.3% | 63,700 |
| 2024/03/22 | 1,046 | 1,055 | 1,020 | 1,047 | +26 | +2.5% | 84,200 |
| 2024/03/21 | 1,025 | 1,027 | 1,011 | 1,021 | ±0 | ±0% | 47,600 |
| 2024/03/19 | 989 | 1,030 | 983 | 1,021 | +30 | +3% | 72,400 |
| 2024/03/18 | 999 | 1,010 | 985 | 991 | +3 | +0.3% | 65,800 |
| 2024/03/15 | 997 | 1,004 | 982 | 988 | -23 | -2.3% | 33,900 |
| 2024/03/14 | 1,004 | 1,020 | 992 | 1,011 | +13 | +1.3% | 58,700 |
| 2024/03/13 | 1,021 | 1,021 | 980 | 998 | -30 | -2.9% | 67,200 |
| 2024/03/12 | 991 | 1,031 | 978 | 1,028 | +28 | +2.8% | 85,200 |
| 2024/03/11 | 958 | 1,016 | 956 | 1,000 | -3 | -0.3% | 288,000 |
| 2024/03/08 | 1,035 | 1,037 | 993 | 1,003 | -32 | -3.1% | 168,700 |
| 2024/03/07 | 1,044 | 1,050 | 1,019 | 1,035 | +2 | +0.2% | 87,900 |
| 2024/03/06 | 1,011 | 1,040 | 1,002 | 1,033 | +21 | +2.1% | 70,200 |
| 2024/03/05 | 992 | 1,012 | 980 | 1,012 | +8 | +0.8% | 62,500 |
| 2024/03/04 | 1,005 | 1,030 | 992 | 1,004 | +14 | +1.4% | 89,700 |
| 2024/03/01 | 1,001 | 1,022 | 975 | 990 | +5 | +0.5% | 109,500 |
| 2024/02/29 | 961 | 990 | 946 | 985 | +16 | +1.7% | 74,100 |
| 2024/02/28 | 974 | 987 | 952 | 969 | +10 | +1% | 75,600 |
| 2024/02/27 | 946 | 964 | 937 | 959 | +21 | +2.2% | 42,700 |
| 2024/02/26 | 955 | 955 | 938 | 938 | +2 | +0.2% | 40,000 |
| 2024/02/22 | 927 | 938 | 912 | 936 | +9 | +1% | 45,200 |
| 2024/02/21 | 925 | 942 | 914 | 927 | +2 | +0.2% | 49,300 |
| 2024/02/20 | 946 | 950 | 924 | 925 | -20 | -2.1% | 25,900 |
| 2024/02/19 | 936 | 953 | 929 | 945 | +9 | +1% | 29,400 |
| 2024/02/16 | 917 | 945 | 917 | 936 | +22 | +2.4% | 32,100 |
| 2024/02/15 | 978 | 978 | 913 | 914 | -49 | -5.1% | 94,200 |
| 2024/02/14 | 989 | 989 | 959 | 963 | -24 | -2.4% | 78,600 |
| 2024/02/13 | 966 | 1,020 | 958 | 987 | +43 | +4.6% | 176,000 |
| 2024/02/09 | 905 | 953 | 898 | 944 | +51 | +5.7% | 141,300 |
251～
300
件表示中 / 2450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 | 41,800円 | +19.5% | +20.7% | 0.84% | 14.93倍 | 2.62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 |
| アメイズ | 135,600円 | +10.9% | -3.1% | 2.58% | 8.26倍 | 1.23倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＬＩＦＵＬＬ | 15,200円 | -11.1% | - | 2.44% | 10.25倍 | 0.81倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| アサンテ | 162,200円 | +4.2% | +39.1% | 3.82% | 18.85倍 | 1.31倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| 明光ネット | 72,000円 | +8.5% | +35.0% | 3.61% | 21.39倍 | 1.51倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
