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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,080 | 1,089 | 1,061 | 1,075 | ±0 | ±0% | 10,500 |
| 2024/05/17 | 1,075 | 1,086 | 1,068 | 1,075 | -1 | -0.1% | 15,300 |
| 2024/05/16 | 1,078 | 1,079 | 1,064 | 1,076 | +10 | +0.9% | 14,700 |
| 2024/05/15 | 1,064 | 1,074 | 1,055 | 1,066 | +9 | +0.9% | 9,200 |
| 2024/05/14 | 1,047 | 1,066 | 1,047 | 1,057 | +10 | +1% | 13,000 |
| 2024/05/13 | 1,035 | 1,050 | 1,026 | 1,047 | +5 | +0.5% | 14,300 |
| 2024/05/10 | 1,066 | 1,066 | 1,030 | 1,042 | -23 | -2.2% | 16,600 |
| 2024/05/09 | 1,071 | 1,071 | 1,043 | 1,065 | -6 | -0.6% | 10,600 |
| 2024/05/08 | 1,075 | 1,080 | 1,059 | 1,071 | -6 | -0.6% | 12,900 |
| 2024/05/07 | 1,072 | 1,079 | 1,063 | 1,077 | +7 | +0.7% | 12,600 |
| 2024/05/02 | 1,069 | 1,076 | 1,061 | 1,070 | +6 | +0.6% | 11,700 |
| 2024/05/01 | 1,050 | 1,068 | 1,048 | 1,064 | +23 | +2.2% | 16,600 |
| 2024/04/30 | 1,060 | 1,067 | 1,041 | 1,041 | -20 | -1.9% | 18,800 |
| 2024/04/26 | 1,070 | 1,072 | 1,050 | 1,061 | -2 | -0.2% | 20,000 |
| 2024/04/25 | 1,075 | 1,084 | 1,063 | 1,063 | -8 | -0.7% | 21,600 |
| 2024/04/24 | 1,059 | 1,075 | 1,052 | 1,071 | +24 | +2.3% | 32,700 |
| 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 |
1～
50
件表示中 / 2216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 | 107,500円 | +13.1% | +39.3% | 0.65% | 14.85倍 | 2.71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 |
| ＮｅｘＴｏｎｅ | 175,700円 | +48.9% | +51.3% | 0.00% | 28.55倍 | 4.23倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| アドウェイズ | 41,500円 | +5.0% | -23.8% | 0.86% | 27.96倍 | 1.14倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ライズ | 70,300円 | +24.5% | +14.6% | 0.00% | 12.22倍 | 3.28倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＫｅｙＨ | 90,200円 | +16.3% | +26.2% | 1.11% | 7.72倍 | 0.85倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム
