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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 4,710 | 4,710 | 4,615 | 4,640 | -45 | -1% | 1,500 |
| 2015/10/23 | 4,750 | 4,750 | 4,660 | 4,685 | +35 | +0.8% | 1,400 |
| 2015/10/22 | 4,700 | 4,700 | 4,650 | 4,650 | +15 | +0.3% | 1,600 |
| 2015/10/21 | 4,740 | 4,740 | 4,635 | 4,635 | -25 | -0.5% | 700 |
| 2015/10/20 | 4,700 | 4,700 | 4,660 | 4,660 | -40 | -0.9% | 500 |
| 2015/10/19 | 4,760 | 4,760 | 4,690 | 4,700 | -55 | -1.2% | 1,500 |
| 2015/10/16 | 4,630 | 4,755 | 4,630 | 4,755 | +125 | +2.7% | 2,000 |
| 2015/10/15 | 4,700 | 4,700 | 4,630 | 4,630 | +10 | +0.2% | 1,200 |
| 2015/10/14 | 4,660 | 4,660 | 4,620 | 4,620 | -40 | -0.9% | 800 |
| 2015/10/13 | 4,710 | 4,710 | 4,650 | 4,660 | +20 | +0.4% | 300 |
| 2015/10/09 | 4,670 | 4,670 | 4,540 | 4,640 | +40 | +0.9% | 1,900 |
| 2015/10/08 | 4,600 | 4,600 | 4,550 | 4,600 | -50 | -1.1% | 500 |
| 2015/10/07 | 4,725 | 4,725 | 4,650 | 4,650 | -5 | -0.1% | 300 |
| 2015/10/06 | 4,700 | 4,775 | 4,650 | 4,655 | +50 | +1.1% | 2,100 |
| 2015/10/05 | 4,510 | 4,630 | 4,510 | 4,605 | +150 | +3.4% | 3,200 |
| 2015/10/02 | 4,505 | 4,640 | 4,445 | 4,455 | +20 | +0.5% | 8,200 |
| 2015/10/01 | 4,460 | 4,500 | 4,400 | 4,435 | -15 | -0.3% | 3,200 |
| 2015/09/30 | 4,405 | 4,450 | 4,395 | 4,450 | +55 | +1.3% | 1,200 |
| 2015/09/29 | 4,405 | 4,405 | 4,355 | 4,395 | -150 | -3.3% | 2,800 |
| 2015/09/28 | 4,520 | 4,580 | 4,425 | 4,545 | -5 | -0.1% | 4,000 |
| 2015/09/25 | 4,650 | 4,650 | 4,480 | 4,550 | +40 | +0.9% | 2,300 |
| 2015/09/24 | 4,515 | 4,570 | 4,450 | 4,510 | -30 | -0.7% | 2,500 |
| 2015/09/18 | 4,500 | 4,600 | 4,500 | 4,540 | -20 | -0.4% | 1,600 |
| 2015/09/17 | 4,530 | 4,635 | 4,530 | 4,560 | +55 | +1.2% | 3,200 |
| 2015/09/16 | 4,720 | 4,720 | 4,485 | 4,505 | -215 | -4.6% | 7,500 |
| 2015/09/15 | 4,755 | 4,785 | 4,700 | 4,720 | -155 | -3.2% | 2,400 |
| 2015/09/14 | 4,830 | 4,885 | 4,700 | 4,875 | +85 | +1.8% | 2,200 |
| 2015/09/11 | 4,785 | 4,820 | 4,765 | 4,790 | +5 | +0.1% | 3,500 |
| 2015/09/10 | 4,745 | 4,825 | 4,745 | 4,785 | -115 | -2.3% | 3,700 |
| 2015/09/09 | 4,910 | 4,970 | 4,810 | 4,900 | +200 | +4.3% | 4,600 |
| 2015/09/08 | 4,825 | 4,995 | 4,675 | 4,700 | -250 | -5.1% | 4,600 |
| 2015/09/07 | 4,995 | 5,120 | 4,630 | 4,950 | -10 | -0.2% | 12,500 |
| 2015/09/04 | 5,070 | 5,070 | 4,600 | 4,960 | -600 | -10.8% | 39,800 |
| 2015/09/03 | 5,400 | 5,600 | 5,350 | 5,560 | +190 | +3.5% | 13,000 |
| 2015/09/02 | 5,200 | 5,370 | 5,100 | 5,370 | +60 | +1.1% | 6,100 |
| 2015/09/01 | 5,450 | 5,500 | 5,260 | 5,310 | -180 | -3.3% | 6,800 |
| 2015/08/31 | 5,380 | 5,500 | 5,280 | 5,490 | +150 | +2.8% | 8,500 |
| 2015/08/28 | 5,200 | 5,360 | 5,150 | 5,340 | +230 | +4.5% | 9,000 |
| 2015/08/27 | 4,950 | 5,190 | 4,950 | 5,110 | +215 | +4.4% | 12,000 |
| 2015/08/26 | 4,830 | 4,900 | 4,760 | 4,895 | +415 | +9.3% | 3,100 |
| 2015/08/25 | 4,260 | 5,000 | 4,200 | 4,480 | +80 | +1.8% | 16,000 |
| 2015/08/24 | 5,040 | 5,150 | 4,305 | 4,400 | -850 | -16.2% | 28,300 |
| 2015/08/21 | 5,480 | 5,630 | 5,160 | 5,250 | -440 | -7.7% | 16,200 |
| 2015/08/20 | 5,520 | 5,690 | 5,450 | 5,690 | +180 | +3.3% | 11,100 |
| 2015/08/19 | 5,470 | 5,520 | 5,370 | 5,510 | +90 | +1.7% | 4,900 |
| 2015/08/18 | 5,380 | 5,470 | 5,340 | 5,420 | +10 | +0.2% | 5,600 |
| 2015/08/17 | 5,480 | 5,480 | 5,340 | 5,410 | -10 | -0.2% | 3,100 |
| 2015/08/14 | 5,290 | 5,420 | 5,290 | 5,420 | +130 | +2.5% | 3,200 |
| 2015/08/13 | 5,280 | 5,350 | 5,260 | 5,290 | -40 | -0.8% | 1,900 |
| 2015/08/12 | 5,390 | 5,460 | 5,310 | 5,330 | -150 | -2.7% | 5,600 |
2101～
2150
件表示中 / 2225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 | 108,200円 | +13.1% | +39.3% | 0.65% | 14.94倍 | 2.73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 |
| ＴＯＷ | 35,500円 | +35.9% | +50.8% | 3.94% | 12.31倍 | 1.60倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＫｅｙＨ | 91,600円 | +16.3% | +26.2% | 1.09% | 7.84倍 | 0.86倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ぐるなび | 30,400円 | +9.8% | - | 0.00% | 7600.00倍 | 3.57倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ステムセル研 | 166,700円 | +20.9% | +43.9% | 1.50% | 34.16倍 | 6.35倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
