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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 1,514 | 1,650 | 1,514 | 1,600 | +86 | +5.7% | 7,600 |
| 2016/03/03 | 1,500 | 1,530 | 1,500 | 1,514 | +34 | +2.3% | 4,700 |
| 2016/03/02 | 1,412 | 1,499 | 1,390 | 1,480 | +40 | +2.8% | 10,000 |
| 2016/03/01 | 1,353 | 1,440 | 1,336 | 1,440 | +117 | +8.8% | 8,400 |
| 2016/02/29 | 1,300 | 1,329 | 1,300 | 1,323 | +53 | +4.2% | 4,100 |
| 2016/02/26 | 1,331 | 1,331 | 1,260 | 1,270 | -31 | -2.4% | 1,300 |
| 2016/02/25 | 1,384 | 1,384 | 1,270 | 1,301 | +67 | +5.4% | 5,600 |
| 2016/02/24 | 1,235 | 1,235 | 1,234 | 1,234 | -26 | -2.1% | 800 |
| 2016/02/23 | 1,308 | 1,308 | 1,259 | 1,260 | -48 | -3.7% | 1,700 |
| 2016/02/22 | 1,270 | 1,308 | 1,247 | 1,308 | +63 | +5.1% | 5,600 |
| 2016/02/19 | 1,300 | 1,320 | 1,241 | 1,245 | -45 | -3.5% | 5,700 |
| 2016/02/18 | 1,313 | 1,316 | 1,252 | 1,290 | +31 | +2.5% | 5,000 |
| 2016/02/17 | 1,335 | 1,335 | 1,224 | 1,259 | +36 | +2.9% | 10,300 |
| 2016/02/16 | 1,270 | 1,270 | 1,210 | 1,223 | -167 | -12% | 18,900 |
| 2016/02/15 | 1,250 | 1,399 | 1,192 | 1,390 | +260 | +23% | 14,700 |
| 2016/02/12 | 1,220 | 1,300 | 1,130 | 1,130 | -300 | -21% | 25,400 |
| 2016/02/10 | 1,638 | 1,650 | 1,403 | 1,430 | -196 | -12.1% | 7,500 |
| 2016/02/09 | 1,675 | 1,675 | 1,550 | 1,626 | -61 | -3.6% | 3,400 |
| 2016/02/08 | 1,681 | 1,767 | 1,650 | 1,687 | -24 | -1.4% | 4,200 |
| 2016/02/05 | 1,651 | 1,750 | 1,651 | 1,711 | +67 | +4.1% | 10,300 |
| 2016/02/04 | 1,699 | 1,705 | 1,611 | 1,644 | -19 | -1.1% | 2,200 |
| 2016/02/03 | 1,631 | 1,700 | 1,612 | 1,663 | -32 | -1.9% | 2,600 |
| 2016/02/02 | 1,669 | 1,710 | 1,650 | 1,695 | +55 | +3.4% | 3,300 |
| 2016/02/01 | 1,703 | 1,771 | 1,640 | 1,640 | -63 | -3.7% | 5,100 |
| 2016/01/29 | 1,663 | 1,735 | 1,631 | 1,703 | -27 | -1.6% | 11,100 |
| 2016/01/28 | 1,835 | 1,838 | 1,730 | 1,730 | -166 | -8.8% | 4,100 |
| 2016/01/27 | 1,915 | 1,925 | 1,860 | 1,896 | -1,774 | -48.3% | 3,800 |
| 2016/01/26 | 3,420 | 3,795 | 3,355 | 3,670 | -130 | -3.4% | 8,500 |
| 2016/01/25 | 3,300 | 4,070 | 2,914 | 3,800 | +290 | +8.3% | 59,400 |
| 2016/01/22 | 3,450 | 3,585 | 3,385 | 3,510 | +55 | +1.6% | 2,200 |
| 2016/01/21 | 3,455 | 3,670 | 3,455 | 3,455 | -120 | -3.4% | 2,800 |
| 2016/01/20 | 3,705 | 3,800 | 3,550 | 3,575 | -25 | -0.7% | 6,100 |
| 2016/01/19 | 3,610 | 3,740 | 3,500 | 3,600 | -50 | -1.4% | 2,600 |
| 2016/01/18 | 3,650 | 3,700 | 3,640 | 3,650 | -115 | -3.1% | 1,700 |
| 2016/01/15 | 3,750 | 3,875 | 3,750 | 3,765 | +15 | +0.4% | 2,200 |
| 2016/01/14 | 3,610 | 3,755 | 3,610 | 3,750 | +45 | +1.2% | 5,500 |
| 2016/01/13 | 3,650 | 3,770 | 3,630 | 3,705 | +55 | +1.5% | 1,900 |
| 2016/01/12 | 3,780 | 3,780 | 3,650 | 3,650 | -130 | -3.4% | 2,800 |
| 2016/01/08 | 3,795 | 3,865 | 3,575 | 3,780 | -100 | -2.6% | 11,500 |
| 2016/01/07 | 3,950 | 3,960 | 3,880 | 3,880 | -75 | -1.9% | 6,300 |
| 2016/01/06 | 4,000 | 4,015 | 3,950 | 3,955 | +30 | +0.8% | 3,700 |
| 2016/01/05 | 4,000 | 4,005 | 3,910 | 3,925 | -140 | -3.4% | 8,700 |
| 2016/01/04 | 4,150 | 4,170 | 4,065 | 4,065 | -235 | -5.5% | 7,500 |
| 2015/12/30 | 4,400 | 4,450 | 4,265 | 4,300 | ±0 | ±0% | 8,700 |
| 2015/12/29 | 4,400 | 4,400 | 4,260 | 4,300 | +110 | +2.6% | 5,700 |
| 2015/12/28 | 4,350 | 4,350 | 4,010 | 4,190 | +260 | +6.6% | 10,200 |
| 2015/12/25 | 3,900 | 4,050 | 3,890 | 3,930 | -20 | -0.5% | 6,200 |
| 2015/12/24 | 4,150 | 4,215 | 3,900 | 3,950 | -150 | -3.7% | 19,000 |
| 2015/12/22 | 4,430 | 4,440 | 4,100 | 4,100 | -350 | -7.9% | 12,800 |
| 2015/12/21 | 4,660 | 4,660 | 4,410 | 4,450 | -230 | -4.9% | 6,800 |
2251～
2300
件表示中 / 2462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 | 44,300円 | +19.5% | +20.7% | 0.79% | 15.82倍 | 2.77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 |
| いであ | 285,200円 | +2.8% | +3.3% | 4.14% | 8.48倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＬＩＦＵＬＬ | 15,900円 | -17.3% | - | 2.33% | 4.85倍 | 0.83倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| コンヴァノ | 488,500円 | +72.8% | +298.4% | 0.00% | 63.40倍 | 12.15倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ディーエムエス | 290,000円 | +0.5% | +0.3% | 7.86% | 18.92倍 | 0.96倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
