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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,496 | 1,496 | 1,472 | 1,480 | +8 | +0.5% | 1,800 |
| 2017/08/25 | 1,497 | 1,497 | 1,472 | 1,472 | +5 | +0.3% | 2,400 |
| 2017/08/24 | 1,445 | 1,467 | 1,441 | 1,467 | +27 | +1.9% | 3,400 |
| 2017/08/23 | 1,448 | 1,452 | 1,430 | 1,440 | -9 | -0.6% | 3,600 |
| 2017/08/22 | 1,450 | 1,458 | 1,449 | 1,449 | -4 | -0.3% | 2,900 |
| 2017/08/21 | 1,451 | 1,464 | 1,451 | 1,453 | -2 | -0.1% | 1,400 |
| 2017/08/18 | 1,457 | 1,470 | 1,455 | 1,455 | -27 | -1.8% | 7,500 |
| 2017/08/17 | 1,480 | 1,490 | 1,480 | 1,482 | -7 | -0.5% | 1,400 |
| 2017/08/16 | 1,481 | 1,493 | 1,476 | 1,489 | +13 | +0.9% | 4,200 |
| 2017/08/15 | 1,490 | 1,514 | 1,476 | 1,476 | -12 | -0.8% | 3,100 |
| 2017/08/14 | 1,500 | 1,500 | 1,451 | 1,488 | -21 | -1.4% | 3,200 |
| 2017/08/10 | 1,510 | 1,511 | 1,509 | 1,509 | -1 | -0.1% | 1,900 |
| 2017/08/09 | 1,520 | 1,520 | 1,510 | 1,510 | -15 | -1% | 5,900 |
| 2017/08/08 | 1,525 | 1,534 | 1,524 | 1,525 | -5 | -0.3% | 700 |
| 2017/08/07 | 1,534 | 1,549 | 1,513 | 1,530 | -20 | -1.3% | 2,500 |
| 2017/08/04 | 1,556 | 1,556 | 1,510 | 1,550 | -8 | -0.5% | 5,500 |
| 2017/08/03 | 1,577 | 1,577 | 1,558 | 1,558 | -26 | -1.6% | 1,400 |
| 2017/08/02 | 1,564 | 1,584 | 1,558 | 1,584 | +11 | +0.7% | 1,900 |
| 2017/08/01 | 1,562 | 1,579 | 1,562 | 1,573 | +11 | +0.7% | 1,400 |
| 2017/07/31 | 1,600 | 1,600 | 1,562 | 1,562 | -31 | -1.9% | 2,400 |
| 2017/07/28 | 1,551 | 1,597 | 1,551 | 1,593 | +32 | +2% | 2,400 |
| 2017/07/27 | 1,548 | 1,599 | 1,533 | 1,561 | -65 | -4% | 15,000 |
| 2017/07/26 | 1,646 | 1,646 | 1,619 | 1,626 | -14 | -0.9% | 17,200 |
| 2017/07/25 | 1,633 | 1,640 | 1,620 | 1,640 | +15 | +0.9% | 13,300 |
| 2017/07/24 | 1,626 | 1,631 | 1,625 | 1,625 | -9 | -0.6% | 8,400 |
| 2017/07/21 | 1,638 | 1,638 | 1,630 | 1,634 | -2 | -0.1% | 8,700 |
| 2017/07/20 | 1,640 | 1,642 | 1,636 | 1,636 | -1 | -0.1% | 6,200 |
| 2017/07/19 | 1,636 | 1,643 | 1,630 | 1,637 | +2 | +0.1% | 6,700 |
| 2017/07/18 | 1,634 | 1,640 | 1,629 | 1,635 | +6 | +0.4% | 4,000 |
| 2017/07/14 | 1,625 | 1,629 | 1,625 | 1,629 | +1 | +0.1% | 2,300 |
| 2017/07/13 | 1,628 | 1,630 | 1,623 | 1,628 | ±0 | ±0% | 4,300 |
| 2017/07/12 | 1,629 | 1,630 | 1,618 | 1,628 | ±0 | ±0% | 4,700 |
| 2017/07/11 | 1,630 | 1,630 | 1,624 | 1,628 | +6 | +0.4% | 3,100 |
| 2017/07/10 | 1,628 | 1,628 | 1,622 | 1,622 | +1 | +0.1% | 400 |
| 2017/07/07 | 1,623 | 1,630 | 1,618 | 1,621 | +1 | +0.1% | 5,200 |
| 2017/07/06 | 1,625 | 1,625 | 1,599 | 1,620 | +1 | +0.1% | 4,700 |
| 2017/07/05 | 1,607 | 1,619 | 1,600 | 1,619 | +2 | +0.1% | 3,000 |
| 2017/07/04 | 1,600 | 1,624 | 1,598 | 1,617 | +24 | +1.5% | 1,800 |
| 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 |
1951～
2000
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
