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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,228 | 1,271 | 1,221 | 1,239 | +15 | +1.2% | 52,700 |
| 2025/01/15 | 1,268 | 1,268 | 1,202 | 1,224 | -34 | -2.7% | 66,900 |
| 2025/01/14 | 1,287 | 1,287 | 1,220 | 1,258 | -43 | -3.3% | 131,300 |
| 2025/01/10 | 1,220 | 1,313 | 1,220 | 1,301 | +102 | +8.5% | 232,600 |
| 2025/01/09 | 1,235 | 1,235 | 1,195 | 1,199 | -40 | -3.2% | 33,900 |
| 2025/01/08 | 1,244 | 1,259 | 1,222 | 1,239 | -6 | -0.5% | 62,600 |
| 2025/01/07 | 1,210 | 1,264 | 1,197 | 1,245 | +35 | +2.9% | 52,900 |
| 2025/01/06 | 1,236 | 1,245 | 1,210 | 1,210 | -26 | -2.1% | 42,400 |
| 2024/12/30 | 1,188 | 1,239 | 1,181 | 1,236 | +43 | +3.6% | 69,300 |
| 2024/12/27 | 1,203 | 1,211 | 1,192 | 1,193 | -10 | -0.8% | 47,100 |
| 2024/12/26 | 1,165 | 1,225 | 1,165 | 1,203 | +38 | +3.3% | 137,300 |
| 2024/12/25 | 1,168 | 1,168 | 1,152 | 1,165 | +11 | +1% | 30,300 |
| 2024/12/24 | 1,164 | 1,180 | 1,146 | 1,154 | -10 | -0.9% | 35,300 |
| 2024/12/23 | 1,199 | 1,209 | 1,157 | 1,164 | +8 | +0.7% | 45,000 |
| 2024/12/20 | 1,199 | 1,213 | 1,155 | 1,156 | -32 | -2.7% | 87,200 |
| 2024/12/19 | 1,113 | 1,218 | 1,105 | 1,188 | +63 | +5.6% | 189,700 |
51～
100
件表示中 / 2462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 | 44,300円 | +19.5% | +20.7% | 0.79% | 15.82倍 | 2.77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 |
| いであ | 285,200円 | +2.8% | +3.3% | 4.14% | 8.48倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＬＩＦＵＬＬ | 15,900円 | -17.3% | - | 2.33% | 4.85倍 | 0.83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 |
| コンヴァノ | 488,500円 | +72.8% | +298.4% | 0.00% | 63.40倍 | 12.15倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ディーエムエス | 290,000円 | +0.5% | +0.3% | 7.86% | 18.92倍 | 0.96倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
