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 |
---|---|---|---|---|---|---|---|
2016/09/06 | 1,480 | 1,480 | 1,425 | 1,430 | -70 | -4.7% | 23,100 |
2016/09/05 | 1,630 | 1,640 | 1,500 | 1,500 | -32 | -2.1% | 32,000 |
2016/09/02 | 1,528 | 1,535 | 1,528 | 1,532 | +4 | +0.3% | 1,600 |
2016/09/01 | 1,515 | 1,528 | 1,515 | 1,528 | +13 | +0.9% | 2,300 |
2016/08/31 | 1,503 | 1,515 | 1,503 | 1,515 | +9 | +0.6% | 300 |
2016/08/30 | 1,505 | 1,506 | 1,502 | 1,506 | +1 | +0.1% | 1,200 |
2016/08/29 | 1,517 | 1,517 | 1,505 | 1,505 | -12 | -0.8% | 400 |
2016/08/26 | 1,495 | 1,517 | 1,495 | 1,517 | +23 | +1.5% | 800 |
2016/08/25 | 1,539 | 1,539 | 1,494 | 1,494 | +14 | +0.9% | 2,000 |
2016/08/24 | 1,480 | 1,485 | 1,480 | 1,480 | -1 | -0.1% | 700 |
2016/08/23 | 1,520 | 1,520 | 1,481 | 1,481 | -27 | -1.8% | 2,800 |
2016/08/22 | 1,529 | 1,529 | 1,508 | 1,508 | -1 | -0.1% | 2,000 |
2016/08/19 | 1,499 | 1,515 | 1,499 | 1,509 | +7 | +0.5% | 900 |
2016/08/18 | 1,515 | 1,515 | 1,492 | 1,502 | -1 | -0.1% | 1,300 |
2016/08/17 | 1,501 | 1,506 | 1,490 | 1,503 | +19 | +1.3% | 1,200 |
2016/08/16 | 1,470 | 1,501 | 1,470 | 1,484 | +21 | +1.4% | 1,500 |
2016/08/15 | 1,462 | 1,467 | 1,462 | 1,463 | +13 | +0.9% | 700 |
2016/08/12 | 1,446 | 1,473 | 1,446 | 1,450 | -9 | -0.6% | 1,300 |
2016/08/10 | 1,446 | 1,465 | 1,445 | 1,459 | +14 | +1% | 900 |
2016/08/09 | 1,442 | 1,448 | 1,442 | 1,445 | +5 | +0.3% | 600 |
2016/08/08 | 1,445 | 1,480 | 1,440 | 1,440 | -11 | -0.8% | 2,000 |
2016/08/05 | 1,451 | 1,452 | 1,451 | 1,451 | -2 | -0.1% | 500 |
2016/08/04 | 1,451 | 1,470 | 1,451 | 1,453 | +2 | +0.1% | 1,100 |
2016/08/03 | 1,455 | 1,479 | 1,451 | 1,451 | -2 | -0.1% | 1,200 |
2016/08/02 | 1,450 | 1,453 | 1,450 | 1,453 | +10 | +0.7% | 800 |
2016/08/01 | 1,464 | 1,464 | 1,434 | 1,443 | -21 | -1.4% | 800 |
2016/07/29 | 1,470 | 1,484 | 1,402 | 1,464 | -18 | -1.2% | 4,300 |
2016/07/28 | 1,482 | 1,483 | 1,482 | 1,482 | -15 | -1% | 1,100 |
2016/07/27 | 1,482 | 1,500 | 1,482 | 1,497 | -25 | -1.6% | 3,800 |
2016/07/26 | 1,531 | 1,537 | 1,519 | 1,522 | -8 | -0.5% | 6,800 |
2016/07/25 | 1,567 | 1,570 | 1,530 | 1,530 | -37 | -2.4% | 8,600 |
2016/07/22 | 1,572 | 1,590 | 1,565 | 1,567 | -11 | -0.7% | 1,600 |
2016/07/21 | 1,650 | 1,650 | 1,547 | 1,578 | -69 | -4.2% | 3,400 |
2016/07/20 | 1,532 | 1,663 | 1,530 | 1,647 | +115 | +7.5% | 4,800 |
2016/07/19 | 1,533 | 1,552 | 1,532 | 1,532 | ±0 | ±0% | 2,100 |
2016/07/15 | 1,533 | 1,543 | 1,532 | 1,532 | -10 | -0.6% | 1,400 |
2016/07/14 | 1,551 | 1,576 | 1,542 | 1,542 | -41 | -2.6% | 2,800 |
2016/07/13 | 1,600 | 1,600 | 1,560 | 1,583 | +28 | +1.8% | 3,600 |
2016/07/12 | 1,556 | 1,565 | 1,555 | 1,555 | +18 | +1.2% | 1,800 |
2016/07/11 | 1,560 | 1,560 | 1,523 | 1,537 | -3 | -0.2% | 2,700 |
2016/07/08 | 1,549 | 1,550 | 1,536 | 1,540 | -9 | -0.6% | 2,000 |
2016/07/07 | 1,502 | 1,549 | 1,502 | 1,549 | +47 | +3.1% | 3,000 |
2016/07/06 | 1,548 | 1,548 | 1,500 | 1,502 | -14 | -0.9% | 2,600 |
2016/07/05 | 1,481 | 1,542 | 1,481 | 1,516 | +30 | +2% | 1,400 |
2016/07/04 | 1,481 | 1,502 | 1,481 | 1,486 | +1 | +0.1% | 2,300 |
2016/07/01 | 1,480 | 1,499 | 1,480 | 1,485 | +5 | +0.3% | 1,100 |
2016/06/30 | 1,500 | 1,500 | 1,473 | 1,480 | -20 | -1.3% | 4,300 |
2016/06/29 | 1,487 | 1,599 | 1,481 | 1,500 | +43 | +3% | 1,800 |
2016/06/28 | 1,435 | 1,460 | 1,434 | 1,457 | -37 | -2.5% | 1,600 |
2016/06/27 | 1,436 | 1,500 | 1,436 | 1,494 | +58 | +4% | 3,500 |
2101~
2150
件表示中 / 2437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 | 40,200円 | +19.5% | +20.7% | - | 14.36倍 | 6.29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 |
ナレルG | 225,200円 | +18.7% | +5.3% | - | 8.45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 | 18,100円 | -8.1% | -45.9% | 0.00% | 33.21倍 | 1.10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 |
ライズ | 78,100円 | +24.5% | +14.6% | - | 13.65倍 | 6.27倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
サンウェルズ | 54,600円 | +33.0% | -80.1% | - | - | 1.81倍 |
|
パーキンソン病専門老人ホーム「PDハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
市場注目の銘柄
チャート関連のコラム