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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 1,425 | 1,425 | 1,425 | 1,425 | +11 | +0.8% | 400 |
| 2017/04/18 | 1,448 | 1,448 | 1,411 | 1,414 | -5 | -0.4% | 2,700 |
| 2017/04/17 | 1,403 | 1,419 | 1,403 | 1,419 | +19 | +1.4% | 200 |
| 2017/04/14 | 1,390 | 1,419 | 1,390 | 1,400 | +6 | +0.4% | 2,500 |
| 2017/04/13 | 1,405 | 1,419 | 1,378 | 1,394 | -17 | -1.2% | 4,800 |
| 2017/04/12 | 1,401 | 1,431 | 1,401 | 1,411 | +10 | +0.7% | 2,600 |
| 2017/04/11 | 1,411 | 1,430 | 1,401 | 1,401 | -45 | -3.1% | 8,500 |
| 2017/04/10 | 1,468 | 1,468 | 1,446 | 1,446 | -16 | -1.1% | 6,500 |
| 2017/04/07 | 1,485 | 1,485 | 1,460 | 1,462 | -13 | -0.9% | 4,300 |
| 2017/04/06 | 1,500 | 1,502 | 1,475 | 1,475 | -34 | -2.3% | 7,800 |
| 2017/04/05 | 1,508 | 1,544 | 1,508 | 1,509 | -12 | -0.8% | 2,500 |
| 2017/04/04 | 1,549 | 1,550 | 1,521 | 1,521 | -24 | -1.6% | 3,300 |
| 2017/04/03 | 1,545 | 1,552 | 1,544 | 1,545 | ±0 | ±0% | 1,200 |
| 2017/03/31 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 6,300 |
| 2017/03/30 | 1,550 | 1,550 | 1,545 | 1,550 | +1 | +0.1% | 1,400 |
| 2017/03/29 | 1,549 | 1,551 | 1,549 | 1,549 | +4 | +0.3% | 4,200 |
| 2017/03/28 | 1,560 | 1,560 | 1,545 | 1,545 | -8 | -0.5% | 1,700 |
| 2017/03/27 | 1,561 | 1,561 | 1,553 | 1,553 | -8 | -0.5% | 1,000 |
| 2017/03/24 | 1,565 | 1,584 | 1,561 | 1,561 | -19 | -1.2% | 5,800 |
| 2017/03/23 | 1,585 | 1,595 | 1,580 | 1,580 | -6 | -0.4% | 3,400 |
| 2017/03/22 | 1,620 | 1,620 | 1,583 | 1,586 | -57 | -3.5% | 4,200 |
| 2017/03/21 | 1,610 | 1,648 | 1,600 | 1,643 | +55 | +3.5% | 10,100 |
| 2017/03/17 | 1,588 | 1,600 | 1,587 | 1,588 | -5 | -0.3% | 3,500 |
| 2017/03/16 | 1,600 | 1,600 | 1,590 | 1,593 | -7 | -0.4% | 1,200 |
| 2017/03/15 | 1,600 | 1,630 | 1,595 | 1,600 | -5 | -0.3% | 5,200 |
| 2017/03/14 | 1,587 | 1,626 | 1,587 | 1,605 | +19 | +1.2% | 4,900 |
| 2017/03/13 | 1,610 | 1,615 | 1,581 | 1,586 | -36 | -2.2% | 12,500 |
| 2017/03/10 | 1,680 | 1,680 | 1,590 | 1,622 | -18 | -1.1% | 9,100 |
| 2017/03/09 | 1,662 | 1,662 | 1,619 | 1,640 | +33 | +2.1% | 11,000 |
| 2017/03/08 | 1,633 | 1,649 | 1,600 | 1,607 | -26 | -1.6% | 10,900 |
| 2017/03/07 | 1,663 | 1,668 | 1,633 | 1,633 | -27 | -1.6% | 17,500 |
| 2017/03/06 | 1,960 | 1,960 | 1,660 | 1,660 | +85 | +5.4% | 130,200 |
| 2017/03/03 | 1,570 | 1,619 | 1,557 | 1,575 | +15 | +1% | 6,200 |
| 2017/03/02 | 1,542 | 1,561 | 1,537 | 1,560 | -1 | -0.1% | 3,100 |
| 2017/03/01 | 1,591 | 1,624 | 1,540 | 1,561 | -29 | -1.8% | 5,100 |
| 2017/02/28 | 1,660 | 1,660 | 1,530 | 1,590 | -30 | -1.9% | 2,700 |
| 2017/02/27 | 1,650 | 1,651 | 1,610 | 1,620 | -30 | -1.8% | 3,800 |
| 2017/02/24 | 1,664 | 1,669 | 1,602 | 1,650 | +56 | +3.5% | 7,400 |
| 2017/02/23 | 1,589 | 1,655 | 1,581 | 1,594 | +38 | +2.4% | 6,200 |
| 2017/02/22 | 1,532 | 1,564 | 1,532 | 1,556 | +25 | +1.6% | 5,000 |
| 2017/02/21 | 1,525 | 1,550 | 1,520 | 1,531 | +2 | +0.1% | 2,200 |
| 2017/02/20 | 1,501 | 1,529 | 1,501 | 1,529 | +19 | +1.3% | 1,500 |
| 2017/02/17 | 1,502 | 1,512 | 1,500 | 1,510 | -2 | -0.1% | 6,400 |
| 2017/02/16 | 1,515 | 1,523 | 1,505 | 1,512 | -9 | -0.6% | 8,700 |
| 2017/02/15 | 1,535 | 1,544 | 1,521 | 1,521 | -14 | -0.9% | 3,500 |
| 2017/02/14 | 1,540 | 1,580 | 1,527 | 1,535 | -15 | -1% | 5,200 |
| 2017/02/13 | 1,600 | 1,600 | 1,510 | 1,550 | -59 | -3.7% | 13,200 |
| 2017/02/10 | 1,603 | 1,619 | 1,603 | 1,609 | +8 | +0.5% | 1,500 |
| 2017/02/09 | 1,617 | 1,620 | 1,601 | 1,601 | -16 | -1% | 1,200 |
| 2017/02/08 | 1,602 | 1,628 | 1,602 | 1,617 | +14 | +0.9% | 1,000 |
1951～
2000
件表示中 / 2438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 | 40,700円 | +19.5% | +20.7% | 0.86% | 14.54倍 | 2.55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 |
| アサンテ | 160,100円 | +4.2% | +39.1% | 3.87% | 18.61倍 | 1.29倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ナレルＧ | 226,000円 | +18.7% | +5.3% | 5.09% | 8.48倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ＣＯＯＫ | 18,000円 | -8.1% | -45.9% | 0.00% | 33.03倍 | 1.09倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アルトナー | 181,100円 | +3.3% | +0.9% | 4.64% | 15.10倍 | 4.09倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
