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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/13 | 1,499 | 1,501 | 1,494 | 1,494 | -12 | -0.8% | 2,300 |
| 2017/09/12 | 1,507 | 1,523 | 1,497 | 1,506 | +21 | +1.4% | 4,500 |
| 2017/09/11 | 1,522 | 1,532 | 1,470 | 1,485 | -77 | -4.9% | 9,300 |
| 2017/09/08 | 1,501 | 1,564 | 1,501 | 1,562 | +64 | +4.3% | 9,300 |
| 2017/09/07 | 1,510 | 1,510 | 1,498 | 1,498 | -3 | -0.2% | 1,000 |
| 2017/09/06 | 1,501 | 1,514 | 1,490 | 1,501 | ±0 | ±0% | 4,300 |
| 2017/09/05 | 1,501 | 1,537 | 1,496 | 1,501 | -7 | -0.5% | 3,200 |
| 2017/09/04 | 1,521 | 1,521 | 1,495 | 1,508 | -7 | -0.5% | 3,800 |
| 2017/09/01 | 1,511 | 1,515 | 1,505 | 1,515 | +6 | +0.4% | 2,400 |
| 2017/08/31 | 1,496 | 1,510 | 1,485 | 1,509 | +21 | +1.4% | 1,200 |
| 2017/08/30 | 1,488 | 1,490 | 1,477 | 1,488 | +11 | +0.7% | 1,300 |
| 2017/08/29 | 1,480 | 1,495 | 1,462 | 1,477 | -3 | -0.2% | 2,400 |
1901～
1950
件表示中 / 2526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 | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70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 |
| 学 情 | 190,000円 | +14.6% | +4.8% | 3.53% | 11.09倍 | 1.85倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| リソル | 530,000円 | +5.6% | +9.1% | 1.89% | 14.37倍 | 1.82倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ヒビノ | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
