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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 433 | 441 | 402 | 402 | -25 | -5.9% | 189,000 |
| 2025/03/31 | 413 | 429 | 409 | 427 | +14 | +3.4% | 172,300 |
| 2025/03/28 | 424 | 430 | 410 | 413 | -864 | -67.7% | 158,400 |
| 2025/03/27 | 1,276 | 1,308 | 1,271 | 1,277 | -7 | -0.5% | 59,900 |
| 2025/03/26 | 1,315 | 1,319 | 1,284 | 1,284 | -33 | -2.5% | 87,900 |
| 2025/03/25 | 1,359 | 1,371 | 1,308 | 1,317 | -42 | -3.1% | 73,300 |
| 2025/03/24 | 1,360 | 1,380 | 1,348 | 1,359 | +7 | +0.5% | 75,900 |
| 2025/03/21 | 1,336 | 1,377 | 1,335 | 1,352 | +12 | +0.9% | 64,900 |
| 2025/03/19 | 1,307 | 1,360 | 1,307 | 1,340 | +30 | +2.3% | 77,100 |
| 2025/03/18 | 1,304 | 1,345 | 1,295 | 1,310 | +23 | +1.8% | 132,700 |
| 2025/03/17 | 1,310 | 1,311 | 1,284 | 1,287 | +1 | +0.1% | 90,700 |
| 2025/03/14 | 1,252 | 1,310 | 1,249 | 1,286 | +30 | +2.4% | 86,500 |
| 2025/03/13 | 1,295 | 1,310 | 1,256 | 1,256 | -26 | -2% | 88,700 |
| 2025/03/12 | 1,245 | 1,286 | 1,220 | 1,282 | +28 | +2.2% | 109,700 |
| 2025/03/11 | 1,180 | 1,254 | 1,180 | 1,254 | +28 | +2.3% | 172,000 |
| 2025/03/10 | 1,319 | 1,335 | 1,179 | 1,226 | -63 | -4.9% | 600,900 |
| 2025/03/07 | 1,290 | 1,315 | 1,263 | 1,289 | -26 | -2% | 130,200 |
| 2025/03/06 | 1,335 | 1,341 | 1,294 | 1,315 | -5 | -0.4% | 74,400 |
| 2025/03/05 | 1,347 | 1,350 | 1,301 | 1,320 | -28 | -2.1% | 71,500 |
| 2025/03/04 | 1,348 | 1,362 | 1,312 | 1,348 | -6 | -0.4% | 44,800 |
| 2025/03/03 | 1,366 | 1,397 | 1,354 | 1,354 | -1 | -0.1% | 67,400 |
| 2025/02/28 | 1,406 | 1,416 | 1,322 | 1,355 | -77 | -5.4% | 127,800 |
| 2025/02/27 | 1,374 | 1,443 | 1,370 | 1,432 | +48 | +3.5% | 119,400 |
| 2025/02/26 | 1,391 | 1,400 | 1,359 | 1,384 | -13 | -0.9% | 60,900 |
| 2025/02/25 | 1,348 | 1,400 | 1,339 | 1,397 | +37 | +2.7% | 162,500 |
| 2025/02/21 | 1,312 | 1,388 | 1,300 | 1,360 | +52 | +4% | 103,700 |
| 2025/02/20 | 1,325 | 1,346 | 1,307 | 1,308 | +13 | +1% | 58,200 |
| 2025/02/19 | 1,318 | 1,318 | 1,292 | 1,295 | -23 | -1.7% | 19,500 |
| 2025/02/18 | 1,280 | 1,349 | 1,280 | 1,318 | +13 | +1% | 61,800 |
| 2025/02/17 | 1,255 | 1,316 | 1,240 | 1,305 | +70 | +5.7% | 79,600 |
| 2025/02/14 | 1,267 | 1,267 | 1,232 | 1,235 | -25 | -2% | 45,900 |
| 2025/02/13 | 1,271 | 1,271 | 1,239 | 1,260 | -9 | -0.7% | 51,800 |
| 2025/02/12 | 1,325 | 1,325 | 1,250 | 1,269 | -86 | -6.3% | 129,100 |
| 2025/02/10 | 1,315 | 1,360 | 1,293 | 1,355 | +26 | +2% | 98,000 |
| 2025/02/07 | 1,298 | 1,350 | 1,285 | 1,329 | +31 | +2.4% | 68,000 |
| 2025/02/06 | 1,285 | 1,320 | 1,268 | 1,298 | +13 | +1% | 48,000 |
| 2025/02/05 | 1,285 | 1,315 | 1,275 | 1,285 | -5 | -0.4% | 25,100 |
| 2025/02/04 | 1,285 | 1,313 | 1,280 | 1,290 | +10 | +0.8% | 29,700 |
| 2025/02/03 | 1,296 | 1,325 | 1,277 | 1,280 | -35 | -2.7% | 89,800 |
| 2025/01/31 | 1,326 | 1,350 | 1,307 | 1,315 | ±0 | ±0% | 92,000 |
| 2025/01/30 | 1,270 | 1,317 | 1,252 | 1,315 | +41 | +3.2% | 106,300 |
| 2025/01/29 | 1,210 | 1,276 | 1,210 | 1,274 | +71 | +5.9% | 112,900 |
| 2025/01/28 | 1,203 | 1,213 | 1,185 | 1,203 | +26 | +2.2% | 67,300 |
| 2025/01/27 | 1,150 | 1,183 | 1,143 | 1,177 | +35 | +3.1% | 47,900 |
| 2025/01/24 | 1,104 | 1,144 | 1,102 | 1,142 | +37 | +3.3% | 38,700 |
| 2025/01/23 | 1,136 | 1,136 | 1,103 | 1,105 | -15 | -1.3% | 41,400 |
| 2025/01/22 | 1,165 | 1,181 | 1,102 | 1,120 | -48 | -4.1% | 95,400 |
| 2025/01/21 | 1,182 | 1,185 | 1,157 | 1,168 | -2 | -0.2% | 39,700 |
| 2025/01/20 | 1,184 | 1,198 | 1,162 | 1,170 | -7 | -0.6% | 41,700 |
| 2025/01/17 | 1,223 | 1,230 | 1,169 | 1,177 | -62 | -5% | 65,100 |
1～
50
件表示中 / 2428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 | 40,200円 | +19.5% | +20.7% | 0.87% | 14.36倍 | 2.52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 |
| アルトナー | 186,700円 | +3.3% | +0.9% | 4.50% | 15.57倍 | 4.21倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| ＣＯＯＫ | 18,300円 | -8.1% | -45.9% | 0.00% | 33.58倍 | 1.11倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| 楽 待 | 89,700円 | +32.0% | +41.4% | 1.11% | 16.87倍 | 3.41倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| セントケアＨＤ | 75,700円 | +4.2% | -20.8% | 3.96% | 12.43倍 | 1.16倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
