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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,045 | 1,056 | 1,036 | 1,044 | +4 | +0.4% | 12,800 |
| 2024/06/26 | 1,035 | 1,043 | 1,031 | 1,040 | +2 | +0.2% | 16,800 |
| 2024/06/25 | 1,030 | 1,038 | 1,029 | 1,038 | +9 | +0.9% | 7,000 |
| 2024/06/24 | 1,017 | 1,034 | 1,016 | 1,029 | +10 | +1% | 8,500 |
| 2024/06/21 | 1,034 | 1,039 | 1,019 | 1,019 | +4 | +0.4% | 14,100 |
| 2024/06/20 | 1,016 | 1,016 | 1,008 | 1,015 | +8 | +0.8% | 4,100 |
| 2024/06/19 | 1,006 | 1,016 | 1,006 | 1,007 | -4 | -0.4% | 10,100 |
| 2024/06/18 | 1,017 | 1,017 | 1,001 | 1,011 | -2 | -0.2% | 15,500 |
| 2024/06/17 | 1,020 | 1,020 | 1,003 | 1,013 | -4 | -0.4% | 9,600 |
| 2024/06/14 | 995 | 1,017 | 993 | 1,017 | +20 | +2% | 29,900 |
| 2024/06/13 | 1,000 | 1,006 | 995 | 997 | +1 | +0.1% | 20,200 |
| 2024/06/12 | 1,042 | 1,042 | 993 | 996 | -33 | -3.2% | 196,600 |
| 2024/06/11 | 1,023 | 1,034 | 1,007 | 1,029 | +6 | +0.6% | 34,600 |
| 2024/06/10 | 1,050 | 1,050 | 1,016 | 1,023 | -38 | -3.6% | 83,600 |
| 2024/06/07 | 1,086 | 1,101 | 1,061 | 1,061 | -39 | -3.5% | 61,000 |
| 2024/06/06 | 1,114 | 1,114 | 1,096 | 1,100 | -8 | -0.7% | 15,100 |
| 2024/06/05 | 1,100 | 1,115 | 1,099 | 1,108 | -5 | -0.4% | 20,700 |
| 2024/06/04 | 1,101 | 1,115 | 1,095 | 1,113 | +8 | +0.7% | 22,900 |
| 2024/06/03 | 1,080 | 1,120 | 1,078 | 1,105 | +23 | +2.1% | 27,600 |
| 2024/05/31 | 1,063 | 1,093 | 1,060 | 1,082 | +19 | +1.8% | 19,400 |
| 2024/05/30 | 1,062 | 1,074 | 1,049 | 1,063 | -6 | -0.6% | 13,500 |
| 2024/05/29 | 1,075 | 1,086 | 1,063 | 1,069 | -15 | -1.4% | 8,300 |
| 2024/05/28 | 1,067 | 1,084 | 1,067 | 1,084 | +10 | +0.9% | 4,100 |
| 2024/05/27 | 1,074 | 1,080 | 1,066 | 1,074 | ±0 | ±0% | 4,400 |
| 2024/05/24 | 1,058 | 1,078 | 1,052 | 1,074 | +3 | +0.3% | 8,300 |
| 2024/05/23 | 1,076 | 1,076 | 1,061 | 1,071 | -1 | -0.1% | 8,300 |
| 2024/05/22 | 1,084 | 1,088 | 1,062 | 1,072 | -12 | -1.1% | 16,200 |
| 2024/05/21 | 1,075 | 1,086 | 1,075 | 1,084 | +9 | +0.8% | 9,100 |
| 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 |
101～
150
件表示中 / 2344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 | 100,700円 | +16.4% | +8.4% | 0.99% | 13.33倍 | 2.30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 |
| ステムセル研 | 158,000円 | +20.9% | +43.9% | 1.58% | 32.38倍 | 5.64倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| 日水コン | 136,000円 | +5.8% | +24.2% | 4.26% | 11.76倍 | 1.18倍 |
|
- |
| シンメンテＨＤ | 148,500円 | +8.1% | +3.3% | 1.89% | 16.23倍 | 3.62倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 幼児活動 | 136,500円 | +3.6% | +0.9% | 1.68% | 15.12倍 | 1.49倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
市場注目の銘柄
チャート関連のコラム
