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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 924 | 954 | 924 | 954 | +16 | +1.7% | 14,100 |
| 2024/08/23 | 935 | 945 | 924 | 938 | +1 | +0.1% | 9,900 |
| 2024/08/22 | 935 | 939 | 922 | 937 | +1 | +0.1% | 8,600 |
| 2024/08/21 | 930 | 943 | 930 | 936 | -18 | -1.9% | 15,400 |
| 2024/08/20 | 945 | 955 | 943 | 954 | +14 | +1.5% | 5,600 |
| 2024/08/19 | 955 | 956 | 935 | 940 | -15 | -1.6% | 10,000 |
| 2024/08/16 | 935 | 965 | 931 | 955 | +34 | +3.7% | 23,500 |
| 2024/08/15 | 920 | 932 | 920 | 921 | -5 | -0.5% | 9,400 |
| 2024/08/14 | 923 | 936 | 919 | 926 | +5 | +0.5% | 19,800 |
| 2024/08/13 | 900 | 925 | 900 | 921 | +28 | +3.1% | 83,000 |
| 2024/08/09 | 900 | 914 | 886 | 893 | -5 | -0.6% | 20,700 |
| 2024/08/08 | 890 | 904 | 880 | 898 | +2 | +0.2% | 21,400 |
| 2024/08/07 | 876 | 909 | 863 | 896 | +35 | +4.1% | 41,100 |
| 2024/08/06 | 813 | 888 | 813 | 861 | +62 | +7.8% | 74,500 |
| 2024/08/05 | 899 | 922 | 782 | 799 | -133 | -14.3% | 131,300 |
| 2024/08/02 | 991 | 991 | 932 | 932 | -71 | -7.1% | 63,700 |
| 2024/08/01 | 1,020 | 1,020 | 992 | 1,003 | -30 | -2.9% | 23,600 |
| 2024/07/31 | 1,002 | 1,036 | 1,002 | 1,033 | +23 | +2.3% | 21,800 |
| 2024/07/30 | 1,005 | 1,012 | 1,000 | 1,010 | -25 | -2.4% | 45,000 |
| 2024/07/29 | 1,054 | 1,054 | 1,024 | 1,035 | +6 | +0.6% | 93,400 |
| 2024/07/26 | 1,039 | 1,044 | 1,028 | 1,029 | -2 | -0.2% | 35,700 |
| 2024/07/25 | 1,024 | 1,043 | 1,024 | 1,031 | +4 | +0.4% | 34,300 |
| 2024/07/24 | 1,052 | 1,052 | 1,025 | 1,027 | -19 | -1.8% | 105,400 |
| 2024/07/23 | 1,041 | 1,057 | 1,030 | 1,046 | +5 | +0.5% | 27,400 |
| 2024/07/22 | 1,071 | 1,071 | 1,040 | 1,041 | -17 | -1.6% | 25,800 |
| 2024/07/19 | 1,079 | 1,080 | 1,040 | 1,058 | -22 | -2% | 43,500 |
| 2024/07/18 | 1,093 | 1,093 | 1,077 | 1,080 | -7 | -0.6% | 16,000 |
| 2024/07/17 | 1,098 | 1,098 | 1,080 | 1,087 | -3 | -0.3% | 12,500 |
| 2024/07/16 | 1,085 | 1,094 | 1,078 | 1,090 | +13 | +1.2% | 15,200 |
| 2024/07/12 | 1,072 | 1,082 | 1,072 | 1,077 | +7 | +0.7% | 23,000 |
| 2024/07/11 | 1,067 | 1,074 | 1,063 | 1,070 | +8 | +0.8% | 20,600 |
| 2024/07/10 | 1,066 | 1,070 | 1,059 | 1,062 | +5 | +0.5% | 18,400 |
| 2024/07/09 | 1,072 | 1,073 | 1,057 | 1,057 | -9 | -0.8% | 9,600 |
| 2024/07/08 | 1,060 | 1,070 | 1,060 | 1,066 | +10 | +0.9% | 12,200 |
| 2024/07/05 | 1,068 | 1,068 | 1,055 | 1,056 | +1 | +0.1% | 13,900 |
| 2024/07/04 | 1,078 | 1,078 | 1,055 | 1,055 | -22 | -2% | 17,800 |
| 2024/07/03 | 1,078 | 1,079 | 1,070 | 1,077 | +2 | +0.2% | 9,500 |
| 2024/07/02 | 1,066 | 1,082 | 1,066 | 1,075 | +14 | +1.3% | 16,100 |
| 2024/07/01 | 1,053 | 1,069 | 1,050 | 1,061 | +15 | +1.4% | 12,100 |
| 2024/06/28 | 1,048 | 1,055 | 1,042 | 1,046 | +2 | +0.2% | 12,200 |
| 2024/06/27 | 1,045 | 1,056 | 1,036 | 1,044 | +4 | +0.4% | 12,800 |
| 2024/06/26 | 1,035 | 1,043 | 1,031 | 1,040 | +2 | +0.2% | 16,800 |
| 2024/06/25 | 1,030 | 1,038 | 1,029 | 1,038 | +9 | +0.9% | 7,000 |
| 2024/06/24 | 1,017 | 1,034 | 1,016 | 1,029 | +10 | +1% | 8,500 |
| 2024/06/21 | 1,034 | 1,039 | 1,019 | 1,019 | +4 | +0.4% | 14,100 |
| 2024/06/20 | 1,016 | 1,016 | 1,008 | 1,015 | +8 | +0.8% | 4,100 |
| 2024/06/19 | 1,006 | 1,016 | 1,006 | 1,007 | -4 | -0.4% | 10,100 |
| 2024/06/18 | 1,017 | 1,017 | 1,001 | 1,011 | -2 | -0.2% | 15,500 |
| 2024/06/17 | 1,020 | 1,020 | 1,003 | 1,013 | -4 | -0.4% | 9,600 |
| 2024/06/14 | 995 | 1,017 | 993 | 1,017 | +20 | +2% | 29,900 |
151～
200
件表示中 / 2434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 | 38,100円 | +19.5% | +20.7% | 0.92% | 13.61倍 | 2.38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 |
| ＩＮＴＬＯＯＰ | 405,500円 | +27.6% | +30.3% | 0.00% | 15.67倍 | 3.54倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＦＲＯＮＴＥＯ | 47,800円 | -17.3% | - | 0.00% | 38.39倍 | 7.21倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| エアトリ | 81,000円 | +5.4% | -52.9% | 1.23% | 36.27倍 | 1.32倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| セントケアＨＤ | 72,500円 | +4.2% | -20.8% | 4.14% | 11.91倍 | 1.11倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
