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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,880 | 1,910 | 1,800 | 1,876 | -20 | -1.1% | 33,700 |
| 2017/11/27 | 1,728 | 1,900 | 1,723 | 1,896 | +174 | +10.1% | 36,000 |
| 2017/11/24 | 1,674 | 1,725 | 1,658 | 1,722 | +77 | +4.7% | 31,300 |
| 2017/11/22 | 1,628 | 1,660 | 1,624 | 1,645 | +22 | +1.4% | 22,200 |
| 2017/11/21 | 1,633 | 1,644 | 1,611 | 1,623 | -10 | -0.6% | 9,900 |
| 2017/11/20 | 1,628 | 1,636 | 1,619 | 1,633 | +15 | +0.9% | 5,300 |
| 2017/11/17 | 1,614 | 1,618 | 1,612 | 1,618 | +13 | +0.8% | 800 |
| 2017/11/16 | 1,619 | 1,619 | 1,603 | 1,605 | +10 | +0.6% | 1,300 |
| 2017/11/15 | 1,619 | 1,619 | 1,590 | 1,595 | -24 | -1.5% | 7,300 |
| 2017/11/14 | 1,616 | 1,621 | 1,608 | 1,619 | +7 | +0.4% | 5,800 |
| 2017/11/13 | 1,625 | 1,633 | 1,612 | 1,612 | -13 | -0.8% | 1,800 |
| 2017/11/10 | 1,616 | 1,627 | 1,605 | 1,625 | +15 | +0.9% | 2,300 |
| 2017/11/09 | 1,607 | 1,639 | 1,607 | 1,610 | +4 | +0.2% | 4,800 |
| 2017/11/08 | 1,620 | 1,629 | 1,605 | 1,606 | -15 | -0.9% | 5,800 |
| 2017/11/07 | 1,627 | 1,631 | 1,620 | 1,621 | -6 | -0.4% | 5,300 |
| 2017/11/06 | 1,642 | 1,642 | 1,627 | 1,627 | -14 | -0.9% | 6,000 |
| 2017/11/02 | 1,636 | 1,642 | 1,633 | 1,641 | +2 | +0.1% | 2,900 |
| 2017/11/01 | 1,632 | 1,639 | 1,632 | 1,639 | +8 | +0.5% | 2,500 |
| 2017/10/31 | 1,638 | 1,639 | 1,630 | 1,631 | -7 | -0.4% | 3,100 |
| 2017/10/30 | 1,630 | 1,638 | 1,623 | 1,638 | +18 | +1.1% | 3,900 |
| 2017/10/27 | 1,630 | 1,630 | 1,615 | 1,620 | +2 | +0.1% | 1,400 |
| 2017/10/26 | 1,613 | 1,631 | 1,613 | 1,618 | -2 | -0.1% | 3,300 |
| 2017/10/25 | 1,626 | 1,626 | 1,615 | 1,620 | +25 | +1.6% | 3,700 |
| 2017/10/24 | 1,610 | 1,611 | 1,585 | 1,595 | -5 | -0.3% | 3,400 |
| 2017/10/23 | 1,629 | 1,629 | 1,560 | 1,600 | -15 | -0.9% | 4,700 |
| 2017/10/20 | 1,601 | 1,615 | 1,595 | 1,615 | +15 | +0.9% | 4,300 |
| 2017/10/19 | 1,600 | 1,603 | 1,598 | 1,600 | -30 | -1.8% | 4,300 |
| 2017/10/18 | 1,625 | 1,630 | 1,595 | 1,630 | +4 | +0.2% | 5,000 |
| 2017/10/17 | 1,601 | 1,626 | 1,588 | 1,626 | +27 | +1.7% | 5,600 |
| 2017/10/16 | 1,585 | 1,609 | 1,585 | 1,599 | +14 | +0.9% | 4,700 |
| 2017/10/13 | 1,580 | 1,585 | 1,572 | 1,585 | +7 | +0.4% | 2,400 |
| 2017/10/12 | 1,572 | 1,578 | 1,550 | 1,578 | +6 | +0.4% | 3,700 |
| 2017/10/11 | 1,576 | 1,585 | 1,572 | 1,572 | -3 | -0.2% | 4,400 |
| 2017/10/10 | 1,576 | 1,583 | 1,568 | 1,575 | ±0 | ±0% | 1,700 |
| 2017/10/06 | 1,576 | 1,576 | 1,575 | 1,575 | +24 | +1.5% | 200 |
| 2017/10/05 | 1,580 | 1,585 | 1,551 | 1,551 | -11 | -0.7% | 3,900 |
| 2017/10/04 | 1,562 | 1,580 | 1,562 | 1,562 | +2 | +0.1% | 3,100 |
| 2017/10/03 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 1,400 |
| 2017/10/02 | 1,550 | 1,556 | 1,545 | 1,550 | +41 | +2.7% | 4,800 |
| 2017/09/29 | 1,498 | 1,528 | 1,494 | 1,509 | +18 | +1.2% | 7,200 |
| 2017/09/28 | 1,510 | 1,520 | 1,491 | 1,491 | -24 | -1.6% | 4,500 |
| 2017/09/27 | 1,499 | 1,515 | 1,499 | 1,515 | +16 | +1.1% | 1,400 |
| 2017/09/26 | 1,485 | 1,499 | 1,481 | 1,499 | -1 | -0.1% | 400 |
| 2017/09/25 | 1,517 | 1,517 | 1,500 | 1,500 | +1 | +0.1% | 1,500 |
| 2017/09/22 | 1,509 | 1,509 | 1,480 | 1,499 | +3 | +0.2% | 1,800 |
| 2017/09/21 | 1,504 | 1,520 | 1,491 | 1,496 | -8 | -0.5% | 3,400 |
| 2017/09/20 | 1,504 | 1,528 | 1,504 | 1,504 | +4 | +0.3% | 1,600 |
| 2017/09/19 | 1,510 | 1,518 | 1,486 | 1,500 | +1 | +0.1% | 2,700 |
| 2017/09/15 | 1,485 | 1,499 | 1,485 | 1,499 | +14 | +0.9% | 1,700 |
| 2017/09/14 | 1,502 | 1,502 | 1,481 | 1,485 | -9 | -0.6% | 2,300 |
1801～
1850
件表示中 / 2438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 | 40,400円 | +19.5% | +20.7% | 0.87% | 14.43倍 | 2.53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 |
| アサンテ | 160,500円 | +4.2% | +39.1% | 3.86% | 18.66倍 | 1.29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 |
| ナレルＧ | 225,000円 | +18.7% | +5.3% | 5.11% | 8.44倍 | 1.46倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ＣＯＯＫ | 18,000円 | -8.1% | -45.9% | 0.00% | 33.03倍 | 1.09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 |
| アルトナー | 180,900円 | +3.3% | +0.9% | 4.64% | 15.08倍 | 4.09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 |
市場注目の銘柄
チャート関連のコラム
