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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,052 | 1,052 | 1,025 | 1,027 | -19 | -1.8% | 105,400 |
| 2024/07/23 | 1,041 | 1,057 | 1,030 | 1,046 | +5 | +0.5% | 27,400 |
| 2024/07/22 | 1,071 | 1,071 | 1,040 | 1,041 | -17 | -1.6% | 25,800 |
| 2024/07/19 | 1,079 | 1,080 | 1,040 | 1,058 | -22 | -2% | 43,500 |
| 2024/07/18 | 1,093 | 1,093 | 1,077 | 1,080 | -7 | -0.6% | 16,000 |
| 2024/07/17 | 1,098 | 1,098 | 1,080 | 1,087 | -3 | -0.3% | 12,500 |
| 2024/07/16 | 1,085 | 1,094 | 1,078 | 1,090 | +13 | +1.2% | 15,200 |
| 2024/07/12 | 1,072 | 1,082 | 1,072 | 1,077 | +7 | +0.7% | 23,000 |
| 2024/07/11 | 1,067 | 1,074 | 1,063 | 1,070 | +8 | +0.8% | 20,600 |
| 2024/07/10 | 1,066 | 1,070 | 1,059 | 1,062 | +5 | +0.5% | 18,400 |
| 2024/07/09 | 1,072 | 1,073 | 1,057 | 1,057 | -9 | -0.8% | 9,600 |
| 2024/07/08 | 1,060 | 1,070 | 1,060 | 1,066 | +10 | +0.9% | 12,200 |
| 2024/07/05 | 1,068 | 1,068 | 1,055 | 1,056 | +1 | +0.1% | 13,900 |
| 2024/07/04 | 1,078 | 1,078 | 1,055 | 1,055 | -22 | -2% | 17,800 |
| 2024/07/03 | 1,078 | 1,079 | 1,070 | 1,077 | +2 | +0.2% | 9,500 |
| 2024/07/02 | 1,066 | 1,082 | 1,066 | 1,075 | +14 | +1.3% | 16,100 |
| 2024/07/01 | 1,053 | 1,069 | 1,050 | 1,061 | +15 | +1.4% | 12,100 |
| 2024/06/28 | 1,048 | 1,055 | 1,042 | 1,046 | +2 | +0.2% | 12,200 |
| 2024/06/27 | 1,045 | 1,056 | 1,036 | 1,044 | +4 | +0.4% | 12,800 |
| 2024/06/26 | 1,035 | 1,043 | 1,031 | 1,040 | +2 | +0.2% | 16,800 |
| 2024/06/25 | 1,030 | 1,038 | 1,029 | 1,038 | +9 | +0.9% | 7,000 |
| 2024/06/24 | 1,017 | 1,034 | 1,016 | 1,029 | +10 | +1% | 8,500 |
| 2024/06/21 | 1,034 | 1,039 | 1,019 | 1,019 | +4 | +0.4% | 14,100 |
| 2024/06/20 | 1,016 | 1,016 | 1,008 | 1,015 | +8 | +0.8% | 4,100 |
| 2024/06/19 | 1,006 | 1,016 | 1,006 | 1,007 | -4 | -0.4% | 10,100 |
| 2024/06/18 | 1,017 | 1,017 | 1,001 | 1,011 | -2 | -0.2% | 15,500 |
| 2024/06/17 | 1,020 | 1,020 | 1,003 | 1,013 | -4 | -0.4% | 9,600 |
| 2024/06/14 | 995 | 1,017 | 993 | 1,017 | +20 | +2% | 29,900 |
| 2024/06/13 | 1,000 | 1,006 | 995 | 997 | +1 | +0.1% | 20,200 |
| 2024/06/12 | 1,042 | 1,042 | 993 | 996 | -33 | -3.2% | 196,600 |
| 2024/06/11 | 1,023 | 1,034 | 1,007 | 1,029 | +6 | +0.6% | 34,600 |
| 2024/06/10 | 1,050 | 1,050 | 1,016 | 1,023 | -38 | -3.6% | 83,600 |
| 2024/06/07 | 1,086 | 1,101 | 1,061 | 1,061 | -39 | -3.5% | 61,000 |
| 2024/06/06 | 1,114 | 1,114 | 1,096 | 1,100 | -8 | -0.7% | 15,100 |
| 2024/06/05 | 1,100 | 1,115 | 1,099 | 1,108 | -5 | -0.4% | 20,700 |
| 2024/06/04 | 1,101 | 1,115 | 1,095 | 1,113 | +8 | +0.7% | 22,900 |
| 2024/06/03 | 1,080 | 1,120 | 1,078 | 1,105 | +23 | +2.1% | 27,600 |
| 2024/05/31 | 1,063 | 1,093 | 1,060 | 1,082 | +19 | +1.8% | 19,400 |
| 2024/05/30 | 1,062 | 1,074 | 1,049 | 1,063 | -6 | -0.6% | 13,500 |
| 2024/05/29 | 1,075 | 1,086 | 1,063 | 1,069 | -15 | -1.4% | 8,300 |
| 2024/05/28 | 1,067 | 1,084 | 1,067 | 1,084 | +10 | +0.9% | 4,100 |
| 2024/05/27 | 1,074 | 1,080 | 1,066 | 1,074 | ±0 | ±0% | 4,400 |
| 2024/05/24 | 1,058 | 1,078 | 1,052 | 1,074 | +3 | +0.3% | 8,300 |
| 2024/05/23 | 1,076 | 1,076 | 1,061 | 1,071 | -1 | -0.1% | 8,300 |
| 2024/05/22 | 1,084 | 1,088 | 1,062 | 1,072 | -12 | -1.1% | 16,200 |
| 2024/05/21 | 1,075 | 1,086 | 1,075 | 1,084 | +9 | +0.8% | 9,100 |
| 2024/05/20 | 1,080 | 1,089 | 1,061 | 1,075 | ±0 | ±0% | 10,500 |
| 2024/05/17 | 1,075 | 1,086 | 1,068 | 1,075 | -1 | -0.1% | 15,300 |
| 2024/05/16 | 1,078 | 1,079 | 1,064 | 1,076 | +10 | +0.9% | 14,700 |
| 2024/05/15 | 1,064 | 1,074 | 1,055 | 1,066 | +9 | +0.9% | 9,200 |
201～
250
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
