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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,115 | 1,115 | 1,032 | 1,033 | -120 | -10.4% | 149,600 |
| 2024/04/11 | 1,142 | 1,153 | 1,081 | 1,153 | +8 | +0.7% | 68,900 |
| 2024/04/10 | 1,134 | 1,166 | 1,130 | 1,145 | +15 | +1.3% | 99,000 |
| 2024/04/09 | 1,120 | 1,130 | 1,098 | 1,130 | +8 | +0.7% | 48,500 |
| 2024/04/08 | 1,083 | 1,122 | 1,075 | 1,122 | +45 | +4.2% | 91,100 |
| 2024/04/05 | 1,027 | 1,079 | 1,027 | 1,077 | +41 | +4% | 64,900 |
| 2024/04/04 | 1,045 | 1,045 | 1,020 | 1,036 | +1 | +0.1% | 30,000 |
| 2024/04/03 | 1,024 | 1,042 | 1,022 | 1,035 | +11 | +1.1% | 36,600 |
| 2024/04/02 | 1,048 | 1,069 | 1,012 | 1,024 | -13 | -1.3% | 36,500 |
| 2024/04/01 | 1,097 | 1,097 | 1,036 | 1,037 | -56 | -5.1% | 44,100 |
| 2024/03/29 | 1,067 | 1,093 | 1,065 | 1,093 | +23 | +2.1% | 44,300 |
| 2024/03/28 | 1,059 | 1,079 | 1,051 | 1,070 | +17 | +1.6% | 78,200 |
| 2024/03/27 | 1,040 | 1,063 | 1,040 | 1,053 | +5 | +0.5% | 66,900 |
| 2024/03/26 | 1,043 | 1,049 | 1,022 | 1,048 | +4 | +0.4% | 39,000 |
| 2024/03/25 | 1,051 | 1,075 | 1,044 | 1,044 | -3 | -0.3% | 63,700 |
| 2024/03/22 | 1,046 | 1,055 | 1,020 | 1,047 | +26 | +2.5% | 84,200 |
| 2024/03/21 | 1,025 | 1,027 | 1,011 | 1,021 | ±0 | ±0% | 47,600 |
| 2024/03/19 | 989 | 1,030 | 983 | 1,021 | +30 | +3% | 72,400 |
| 2024/03/18 | 999 | 1,010 | 985 | 991 | +3 | +0.3% | 65,800 |
| 2024/03/15 | 997 | 1,004 | 982 | 988 | -23 | -2.3% | 33,900 |
| 2024/03/14 | 1,004 | 1,020 | 992 | 1,011 | +13 | +1.3% | 58,700 |
| 2024/03/13 | 1,021 | 1,021 | 980 | 998 | -30 | -2.9% | 67,200 |
| 2024/03/12 | 991 | 1,031 | 978 | 1,028 | +28 | +2.8% | 85,200 |
| 2024/03/11 | 958 | 1,016 | 956 | 1,000 | -3 | -0.3% | 288,000 |
| 2024/03/08 | 1,035 | 1,037 | 993 | 1,003 | -32 | -3.1% | 168,700 |
| 2024/03/07 | 1,044 | 1,050 | 1,019 | 1,035 | +2 | +0.2% | 87,900 |
| 2024/03/06 | 1,011 | 1,040 | 1,002 | 1,033 | +21 | +2.1% | 70,200 |
| 2024/03/05 | 992 | 1,012 | 980 | 1,012 | +8 | +0.8% | 62,500 |
| 2024/03/04 | 1,005 | 1,030 | 992 | 1,004 | +14 | +1.4% | 89,700 |
| 2024/03/01 | 1,001 | 1,022 | 975 | 990 | +5 | +0.5% | 109,500 |
| 2024/02/29 | 961 | 990 | 946 | 985 | +16 | +1.7% | 74,100 |
| 2024/02/28 | 974 | 987 | 952 | 969 | +10 | +1% | 75,600 |
| 2024/02/27 | 946 | 964 | 937 | 959 | +21 | +2.2% | 42,700 |
| 2024/02/26 | 955 | 955 | 938 | 938 | +2 | +0.2% | 40,000 |
| 2024/02/22 | 927 | 938 | 912 | 936 | +9 | +1% | 45,200 |
| 2024/02/21 | 925 | 942 | 914 | 927 | +2 | +0.2% | 49,300 |
| 2024/02/20 | 946 | 950 | 924 | 925 | -20 | -2.1% | 25,900 |
| 2024/02/19 | 936 | 953 | 929 | 945 | +9 | +1% | 29,400 |
| 2024/02/16 | 917 | 945 | 917 | 936 | +22 | +2.4% | 32,100 |
| 2024/02/15 | 978 | 978 | 913 | 914 | -49 | -5.1% | 94,200 |
| 2024/02/14 | 989 | 989 | 959 | 963 | -24 | -2.4% | 78,600 |
| 2024/02/13 | 966 | 1,020 | 958 | 987 | +43 | +4.6% | 176,000 |
| 2024/02/09 | 905 | 953 | 898 | 944 | +51 | +5.7% | 141,300 |
| 2024/02/08 | 902 | 902 | 886 | 893 | -9 | -1% | 31,400 |
| 2024/02/07 | 907 | 910 | 900 | 902 | +2 | +0.2% | 18,000 |
| 2024/02/06 | 901 | 906 | 893 | 900 | -9 | -1% | 24,300 |
| 2024/02/05 | 895 | 909 | 893 | 909 | +13 | +1.5% | 30,100 |
| 2024/02/02 | 884 | 897 | 881 | 896 | +12 | +1.4% | 20,900 |
| 2024/02/01 | 887 | 890 | 875 | 884 | -8 | -0.9% | 29,300 |
| 2024/01/31 | 890 | 892 | 880 | 892 | +5 | +0.6% | 16,900 |
151～
200
件表示中 / 2343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 | 99,000円 | +16.4% | +8.4% | 1.01% | 13.10倍 | 2.26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 |
| 人夢技術 | 174,800円 | +8.0% | -9.1% | 4.00% | 9.24倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ＨＡＮＡＴＯＵＲ | 130,800円 | +28.1% | +89.3% | 2.29% | 11.73倍 | 6.31倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| メンバーズ | 116,900円 | +13.5% | +32.4% | 2.74% | 99.49倍 | 2.86倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 幼児活動 | 135,100円 | +3.6% | +0.9% | 1.70% | 14.97倍 | 1.48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
