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 |
---|---|---|---|---|---|---|---|
2017/01/20 | 1,779 | 1,779 | 1,771 | 1,775 | -16 | -0.9% | 600 |
2017/01/19 | 1,799 | 1,799 | 1,750 | 1,791 | -8 | -0.4% | 4,400 |
2017/01/18 | 1,820 | 1,820 | 1,758 | 1,799 | -34 | -1.9% | 3,300 |
2017/01/17 | 1,837 | 1,846 | 1,805 | 1,833 | -4 | -0.2% | 5,500 |
2017/01/16 | 1,850 | 1,850 | 1,835 | 1,837 | +10 | +0.5% | 1,000 |
2017/01/13 | 1,802 | 1,827 | 1,802 | 1,827 | +25 | +1.4% | 1,500 |
2017/01/12 | 1,810 | 1,847 | 1,802 | 1,802 | -48 | -2.6% | 3,300 |
2017/01/11 | 1,800 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 5,500 |
2017/01/10 | 1,810 | 1,810 | 1,783 | 1,800 | -15 | -0.8% | 5,400 |
2017/01/06 | 1,814 | 1,819 | 1,800 | 1,815 | ±0 | ±0% | 3,100 |
2017/01/05 | 1,800 | 1,822 | 1,791 | 1,815 | -9 | -0.5% | 5,200 |
2017/01/04 | 1,759 | 1,826 | 1,759 | 1,824 | +38 | +2.1% | 4,700 |
2016/12/30 | 1,775 | 1,800 | 1,770 | 1,786 | +5 | +0.3% | 8,600 |
2016/12/29 | 1,846 | 1,846 | 1,781 | 1,781 | -39 | -2.1% | 7,900 |
2016/12/28 | 1,827 | 1,849 | 1,802 | 1,820 | -4 | -0.2% | 5,700 |
2016/12/27 | 1,798 | 1,829 | 1,794 | 1,824 | +26 | +1.4% | 4,600 |
2016/12/26 | 1,770 | 1,805 | 1,740 | 1,798 | -7 | -0.4% | 13,800 |
2016/12/22 | 1,735 | 1,825 | 1,660 | 1,805 | +60 | +3.4% | 44,000 |
2016/12/21 | 1,800 | 1,800 | 1,733 | 1,745 | -74 | -4.1% | 23,700 |
2016/12/20 | 1,875 | 1,875 | 1,794 | 1,819 | -46 | -2.5% | 17,900 |
2016/12/19 | 1,920 | 1,920 | 1,810 | 1,865 | -59 | -3.1% | 11,600 |
2016/12/16 | 1,918 | 1,924 | 1,903 | 1,924 | +9 | +0.5% | 10,100 |
2016/12/15 | 1,889 | 1,919 | 1,889 | 1,915 | +42 | +2.2% | 3,100 |
2016/12/14 | 1,883 | 1,885 | 1,873 | 1,873 | -15 | -0.8% | 11,500 |
2016/12/13 | 1,880 | 1,896 | 1,876 | 1,888 | +11 | +0.6% | 7,100 |
2016/12/12 | 1,880 | 1,900 | 1,872 | 1,877 | -43 | -2.2% | 8,100 |
2016/12/09 | 1,863 | 1,930 | 1,840 | 1,920 | +44 | +2.3% | 35,400 |
2016/12/08 | 1,924 | 1,924 | 1,850 | 1,876 | -45 | -2.3% | 15,900 |
2016/12/07 | 1,945 | 1,946 | 1,915 | 1,921 | -55 | -2.8% | 12,400 |
2016/12/06 | 1,906 | 2,012 | 1,906 | 1,976 | +76 | +4% | 7,400 |
2016/12/05 | 1,917 | 1,969 | 1,900 | 1,900 | -147 | -7.2% | 14,200 |
2016/12/02 | 2,060 | 2,088 | 2,000 | 2,047 | +17 | +0.8% | 15,900 |
2016/12/01 | 1,997 | 2,030 | 1,985 | 2,030 | +40 | +2% | 15,600 |
2016/11/30 | 1,990 | 1,990 | 1,971 | 1,990 | -10 | -0.5% | 2,000 |
2016/11/29 | 1,973 | 2,000 | 1,971 | 2,000 | +19 | +1% | 4,400 |
2016/11/28 | 2,000 | 2,000 | 1,963 | 1,981 | -19 | -1% | 5,500 |
2016/11/25 | 1,995 | 2,000 | 1,968 | 2,000 | +33 | +1.7% | 8,100 |
2016/11/24 | 2,018 | 2,046 | 1,962 | 1,967 | -11 | -0.6% | 22,800 |
2016/11/22 | 1,965 | 1,984 | 1,959 | 1,978 | +18 | +0.9% | 3,600 |
2016/11/21 | 1,969 | 1,985 | 1,950 | 1,960 | +2 | +0.1% | 13,500 |
2016/11/18 | 1,979 | 1,979 | 1,956 | 1,958 | -21 | -1.1% | 4,500 |
2016/11/17 | 1,922 | 1,979 | 1,922 | 1,979 | +41 | +2.1% | 2,300 |
2016/11/16 | 1,998 | 1,998 | 1,938 | 1,938 | +18 | +0.9% | 1,000 |
2016/11/15 | 1,950 | 1,979 | 1,920 | 1,920 | -50 | -2.5% | 6,200 |
2016/11/14 | 2,000 | 2,030 | 1,961 | 1,970 | -33 | -1.6% | 5,000 |
2016/11/11 | 2,000 | 2,040 | 1,970 | 2,003 | +12 | +0.6% | 16,100 |
2016/11/10 | 2,010 | 2,022 | 1,961 | 1,991 | +141 | +7.6% | 7,700 |
2016/11/09 | 1,932 | 2,000 | 1,740 | 1,850 | -110 | -5.6% | 14,500 |
2016/11/08 | 1,993 | 2,000 | 1,950 | 1,960 | +7 | +0.4% | 5,500 |
2016/11/07 | 1,998 | 2,020 | 1,920 | 1,953 | -7 | -0.4% | 10,600 |
2101~
2150
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