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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 990 | 1,008 | 990 | 1,007 | +12 | +1.2% | 6,000 |
| 2024/11/21 | 999 | 999 | 992 | 995 | -4 | -0.4% | 7,700 |
| 2024/11/20 | 1,003 | 1,010 | 999 | 999 | -9 | -0.9% | 14,200 |
| 2024/11/19 | 1,002 | 1,013 | 1,000 | 1,008 | +4 | +0.4% | 8,200 |
| 2024/11/18 | 1,011 | 1,012 | 999 | 1,004 | -7 | -0.7% | 14,400 |
| 2024/11/15 | 1,014 | 1,014 | 1,001 | 1,011 | +1 | +0.1% | 8,900 |
| 2024/11/14 | 996 | 1,018 | 996 | 1,010 | +10 | +1% | 17,500 |
| 2024/11/13 | 997 | 1,000 | 989 | 1,000 | +5 | +0.5% | 13,500 |
| 2024/11/12 | 993 | 995 | 986 | 995 | +10 | +1% | 13,900 |
| 2024/11/11 | 974 | 985 | 973 | 985 | +9 | +0.9% | 9,500 |
| 2024/11/08 | 970 | 976 | 970 | 976 | +10 | +1% | 2,600 |
| 2024/11/07 | 971 | 980 | 956 | 966 | +6 | +0.6% | 8,200 |
| 2024/11/06 | 965 | 975 | 951 | 960 | ±0 | ±0% | 8,600 |
| 2024/11/05 | 961 | 970 | 951 | 960 | ±0 | ±0% | 10,100 |
| 2024/11/01 | 956 | 968 | 955 | 960 | -1 | -0.1% | 5,900 |
| 2024/10/31 | 976 | 976 | 960 | 961 | -16 | -1.6% | 8,100 |
| 2024/10/30 | 980 | 980 | 969 | 977 | +1 | +0.1% | 17,800 |
| 2024/10/29 | 961 | 976 | 955 | 976 | +20 | +2.1% | 12,300 |
| 2024/10/28 | 949 | 965 | 941 | 956 | +7 | +0.7% | 4,400 |
| 2024/10/25 | 969 | 969 | 948 | 949 | +1 | +0.1% | 9,800 |
| 2024/10/24 | 950 | 957 | 946 | 948 | -2 | -0.2% | 11,900 |
| 2024/10/23 | 951 | 967 | 950 | 950 | -13 | -1.3% | 15,600 |
| 2024/10/22 | 963 | 975 | 954 | 963 | -12 | -1.2% | 16,700 |
| 2024/10/21 | 953 | 979 | 952 | 975 | +40 | +4.3% | 29,300 |
| 2024/10/18 | 945 | 945 | 931 | 935 | +2 | +0.2% | 6,000 |
| 2024/10/17 | 954 | 954 | 930 | 933 | -15 | -1.6% | 14,100 |
| 2024/10/16 | 955 | 957 | 947 | 948 | -8 | -0.8% | 19,700 |
| 2024/10/15 | 951 | 959 | 950 | 956 | +3 | +0.3% | 8,700 |
| 2024/10/11 | 956 | 957 | 950 | 953 | -6 | -0.6% | 7,100 |
| 2024/10/10 | 961 | 965 | 953 | 959 | -2 | -0.2% | 7,300 |
| 2024/10/09 | 971 | 971 | 956 | 961 | +1 | +0.1% | 4,200 |
| 2024/10/08 | 967 | 967 | 955 | 960 | +1 | +0.1% | 5,700 |
| 2024/10/07 | 968 | 980 | 955 | 959 | +4 | +0.4% | 14,600 |
| 2024/10/04 | 966 | 966 | 953 | 955 | -11 | -1.1% | 11,500 |
| 2024/10/03 | 955 | 969 | 951 | 966 | +17 | +1.8% | 20,000 |
| 2024/10/02 | 953 | 960 | 945 | 949 | -4 | -0.4% | 12,700 |
| 2024/10/01 | 940 | 960 | 936 | 953 | +14 | +1.5% | 36,600 |
| 2024/09/30 | 916 | 944 | 916 | 939 | -10 | -1.1% | 24,000 |
| 2024/09/27 | 935 | 950 | 935 | 949 | +20 | +2.2% | 21,500 |
| 2024/09/26 | 919 | 931 | 915 | 929 | +18 | +2% | 33,000 |
| 2024/09/25 | 924 | 925 | 909 | 911 | -12 | -1.3% | 15,400 |
| 2024/09/24 | 930 | 933 | 923 | 923 | -7 | -0.8% | 5,800 |
| 2024/09/20 | 932 | 933 | 927 | 930 | -2 | -0.2% | 6,400 |
| 2024/09/19 | 913 | 932 | 913 | 932 | +30 | +3.3% | 15,300 |
| 2024/09/18 | 901 | 907 | 901 | 902 | +4 | +0.4% | 8,100 |
| 2024/09/17 | 909 | 909 | 894 | 898 | -4 | -0.4% | 14,400 |
| 2024/09/13 | 907 | 915 | 900 | 902 | -13 | -1.4% | 16,000 |
| 2024/09/12 | 915 | 933 | 915 | 915 | +7 | +0.8% | 12,800 |
| 2024/09/11 | 927 | 927 | 904 | 908 | -15 | -1.6% | 24,700 |
| 2024/09/10 | 933 | 943 | 921 | 923 | -7 | -0.8% | 23,100 |
151～
200
件表示中 / 2494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 | 53,400円 | +23.4% | +33.5% | 0.66% | 16.76倍 | 3.35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 |
| Ｖコマース | 75,100円 | -24.7% | -63.6% | 6.52% | 7.75倍 | 1.27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 |
| アドベンチャ | 321,500円 | +4.5% | +38.9% | 0.62% | 18.39倍 | 2.05倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＩＮＦＯＲＩＣＨ | 263,100円 | +46.2% | +25.1% | 0.00% | 10.86倍 | 4.82倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ナック | 54,700円 | +3.7% | -3.9% | 4.02% | 12.02倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
