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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 1,587 | 1,610 | 1,584 | 1,593 | +14 | +0.9% | 1,800 |
| 2017/06/30 | 1,603 | 1,607 | 1,579 | 1,579 | -38 | -2.4% | 3,800 |
| 2017/06/29 | 1,604 | 1,620 | 1,601 | 1,617 | -3 | -0.2% | 3,100 |
| 2017/06/28 | 1,604 | 1,623 | 1,600 | 1,620 | +24 | +1.5% | 2,600 |
| 2017/06/27 | 1,587 | 1,596 | 1,575 | 1,596 | +35 | +2.2% | 3,800 |
| 2017/06/26 | 1,581 | 1,581 | 1,561 | 1,561 | -19 | -1.2% | 2,400 |
| 2017/06/23 | 1,545 | 1,581 | 1,538 | 1,580 | +57 | +3.7% | 6,300 |
| 2017/06/22 | 1,530 | 1,537 | 1,519 | 1,523 | -7 | -0.5% | 2,800 |
| 2017/06/21 | 1,520 | 1,530 | 1,516 | 1,530 | +10 | +0.7% | 3,500 |
| 2017/06/20 | 1,540 | 1,540 | 1,512 | 1,520 | -14 | -0.9% | 7,200 |
| 2017/06/19 | 1,574 | 1,574 | 1,532 | 1,534 | -40 | -2.5% | 7,400 |
| 2017/06/16 | 1,592 | 1,592 | 1,570 | 1,574 | -18 | -1.1% | 1,600 |
| 2017/06/15 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 500 |
| 2017/06/14 | 1,599 | 1,618 | 1,592 | 1,592 | -7 | -0.4% | 1,800 |
| 2017/06/13 | 1,573 | 1,599 | 1,572 | 1,599 | +24 | +1.5% | 4,200 |
| 2017/06/12 | 1,598 | 1,600 | 1,575 | 1,575 | -23 | -1.4% | 3,500 |
| 2017/06/09 | 1,636 | 1,636 | 1,580 | 1,598 | -35 | -2.1% | 9,600 |
| 2017/06/08 | 1,670 | 1,720 | 1,615 | 1,633 | -7 | -0.4% | 45,000 |
| 2017/06/07 | 1,630 | 1,640 | 1,618 | 1,640 | +21 | +1.3% | 3,600 |
| 2017/06/06 | 1,620 | 1,630 | 1,619 | 1,619 | ±0 | ±0% | 3,200 |
| 2017/06/05 | 1,605 | 1,620 | 1,605 | 1,619 | +19 | +1.2% | 1,500 |
| 2017/06/02 | 1,624 | 1,624 | 1,600 | 1,600 | -2 | -0.1% | 2,100 |
| 2017/06/01 | 1,600 | 1,604 | 1,597 | 1,602 | +2 | +0.1% | 2,400 |
| 2017/05/31 | 1,609 | 1,609 | 1,582 | 1,600 | +1 | +0.1% | 400 |
| 2017/05/30 | 1,580 | 1,599 | 1,570 | 1,599 | ±0 | ±0% | 1,400 |
| 2017/05/29 | 1,590 | 1,599 | 1,580 | 1,599 | ±0 | ±0% | 600 |
| 2017/05/26 | 1,580 | 1,599 | 1,580 | 1,599 | +19 | +1.2% | 1,400 |
| 2017/05/25 | 1,614 | 1,614 | 1,560 | 1,580 | +5 | +0.3% | 8,500 |
| 2017/05/24 | 1,630 | 1,630 | 1,575 | 1,575 | -46 | -2.8% | 3,700 |
| 2017/05/23 | 1,632 | 1,632 | 1,620 | 1,621 | +1 | +0.1% | 3,400 |
| 2017/05/22 | 1,636 | 1,649 | 1,620 | 1,620 | ±0 | ±0% | 2,300 |
| 2017/05/19 | 1,570 | 1,620 | 1,570 | 1,620 | +47 | +3% | 4,800 |
| 2017/05/18 | 1,557 | 1,594 | 1,557 | 1,573 | -3 | -0.2% | 900 |
| 2017/05/17 | 1,590 | 1,592 | 1,576 | 1,576 | -16 | -1% | 1,200 |
| 2017/05/16 | 1,534 | 1,594 | 1,534 | 1,592 | +58 | +3.8% | 4,400 |
| 2017/05/15 | 1,525 | 1,535 | 1,521 | 1,534 | +19 | +1.3% | 1,300 |
| 2017/05/12 | 1,525 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 1,300 |
| 2017/05/11 | 1,506 | 1,527 | 1,506 | 1,520 | -11 | -0.7% | 2,700 |
| 2017/05/10 | 1,526 | 1,531 | 1,503 | 1,531 | +5 | +0.3% | 1,500 |
| 2017/05/09 | 1,503 | 1,530 | 1,500 | 1,526 | +6 | +0.4% | 6,000 |
| 2017/05/08 | 1,529 | 1,540 | 1,520 | 1,520 | -4 | -0.3% | 4,200 |
| 2017/05/02 | 1,532 | 1,544 | 1,523 | 1,524 | -20 | -1.3% | 2,700 |
| 2017/05/01 | 1,555 | 1,555 | 1,511 | 1,544 | +24 | +1.6% | 8,500 |
| 2017/04/28 | 1,500 | 1,520 | 1,474 | 1,520 | +43 | +2.9% | 1,700 |
| 2017/04/27 | 1,489 | 1,489 | 1,469 | 1,477 | -11 | -0.7% | 700 |
| 2017/04/26 | 1,480 | 1,489 | 1,476 | 1,488 | +13 | +0.9% | 1,400 |
| 2017/04/25 | 1,500 | 1,500 | 1,466 | 1,475 | +5 | +0.3% | 2,600 |
| 2017/04/24 | 1,470 | 1,470 | 1,470 | 1,470 | -27 | -1.8% | 900 |
| 2017/04/21 | 1,491 | 1,498 | 1,461 | 1,497 | +36 | +2.5% | 1,800 |
| 2017/04/20 | 1,450 | 1,500 | 1,450 | 1,461 | +36 | +2.5% | 2,300 |
1901～
1950
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 | 224,600円 | +18.7% | +5.3% | 5.12% | 8.43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
