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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/07 | 1,619 | 1,619 | 1,600 | 1,603 | +10 | +0.6% | 1,600 |
| 2017/02/06 | 1,582 | 1,599 | 1,582 | 1,593 | +11 | +0.7% | 2,000 |
| 2017/02/03 | 1,615 | 1,616 | 1,582 | 1,582 | -33 | -2% | 4,300 |
| 2017/02/02 | 1,645 | 1,645 | 1,600 | 1,615 | -32 | -1.9% | 4,200 |
| 2017/02/01 | 1,725 | 1,735 | 1,600 | 1,647 | -115 | -6.5% | 15,900 |
| 2017/01/31 | 1,757 | 1,767 | 1,750 | 1,762 | -4 | -0.2% | 1,500 |
| 2017/01/30 | 1,788 | 1,792 | 1,752 | 1,766 | +12 | +0.7% | 1,800 |
| 2017/01/27 | 1,770 | 1,799 | 1,752 | 1,754 | -46 | -2.6% | 1,500 |
| 2017/01/26 | 1,730 | 1,810 | 1,730 | 1,800 | +31 | +1.8% | 2,100 |
| 2017/01/25 | 1,770 | 1,770 | 1,729 | 1,769 | +9 | +0.5% | 3,100 |
| 2017/01/24 | 1,770 | 1,793 | 1,736 | 1,760 | -20 | -1.1% | 3,000 |
| 2017/01/23 | 1,800 | 1,800 | 1,770 | 1,780 | +5 | +0.3% | 1,100 |
2051～
2100
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
