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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,022 | 1,022 | 1,005 | 1,006 | -6 | -0.6% | 36,000 |
2023/07/21 | 1,005 | 1,017 | 999 | 1,012 | +8 | +0.8% | 32,000 |
2023/07/20 | 1,006 | 1,017 | 1,004 | 1,004 | ±0 | ±0% | 42,700 |
2023/07/19 | 990 | 1,005 | 990 | 1,004 | +16 | +1.6% | 45,400 |
2023/07/18 | 995 | 996 | 987 | 988 | -2 | -0.2% | 19,000 |
2023/07/14 | 993 | 1,000 | 988 | 990 | -3 | -0.3% | 27,600 |
2023/07/13 | 989 | 998 | 982 | 993 | +8 | +0.8% | 12,400 |
2023/07/12 | 999 | 999 | 982 | 985 | -11 | -1.1% | 34,300 |
2023/07/11 | 1,002 | 1,006 | 995 | 996 | +2 | +0.2% | 29,300 |
2023/07/10 | 988 | 1,007 | 987 | 994 | +9 | +0.9% | 60,000 |
2023/07/07 | 975 | 989 | 967 | 985 | +18 | +1.9% | 35,000 |
2023/07/06 | 962 | 974 | 960 | 967 | +7 | +0.7% | 26,500 |
2023/07/05 | 965 | 969 | 957 | 960 | -4 | -0.4% | 30,800 |
2023/07/04 | 960 | 968 | 957 | 964 | +8 | +0.8% | 18,800 |
2023/07/03 | 962 | 965 | 956 | 956 | ±0 | ±0% | 31,800 |
2023/06/30 | 960 | 962 | 952 | 956 | -4 | -0.4% | 35,300 |
2023/06/29 | 961 | 969 | 959 | 960 | -1 | -0.1% | 24,000 |
2023/06/28 | 957 | 964 | 952 | 961 | +8 | +0.8% | 32,900 |
2023/06/27 | 955 | 962 | 950 | 953 | -2 | -0.2% | 18,000 |
2023/06/26 | 960 | 964 | 950 | 955 | -9 | -0.9% | 31,600 |
2023/06/23 | 975 | 980 | 956 | 964 | -7 | -0.7% | 54,200 |
2023/06/22 | 975 | 986 | 969 | 971 | +3 | +0.3% | 36,400 |
2023/06/21 | 955 | 976 | 955 | 968 | +9 | +0.9% | 33,400 |
2023/06/20 | 963 | 970 | 956 | 959 | -13 | -1.3% | 32,500 |
2023/06/19 | 958 | 976 | 952 | 972 | +19 | +2% | 60,600 |
2023/06/16 | 952 | 954 | 932 | 953 | +5 | +0.5% | 62,300 |
2023/06/15 | 960 | 963 | 939 | 948 | -13 | -1.4% | 107,500 |
2023/06/14 | 991 | 991 | 960 | 961 | -23 | -2.3% | 97,100 |
2023/06/13 | 990 | 1,005 | 976 | 984 | -1 | -0.1% | 107,500 |
2023/06/12 | 1,005 | 1,014 | 950 | 985 | -75 | -7.1% | 323,000 |
2023/06/09 | 1,032 | 1,063 | 1,024 | 1,060 | +29 | +2.8% | 87,400 |
2023/06/08 | 1,052 | 1,064 | 1,021 | 1,031 | -27 | -2.6% | 49,100 |
2023/06/07 | 1,068 | 1,078 | 1,050 | 1,058 | +3 | +0.3% | 31,300 |
2023/06/06 | 1,032 | 1,062 | 1,026 | 1,055 | +24 | +2.3% | 46,500 |
2023/06/05 | 1,040 | 1,040 | 1,011 | 1,031 | +2 | +0.2% | 61,500 |
2023/06/02 | 1,026 | 1,045 | 1,023 | 1,029 | +5 | +0.5% | 61,300 |
2023/06/01 | 1,024 | 1,029 | 1,011 | 1,024 | -5 | -0.5% | 36,400 |
2023/05/31 | 1,034 | 1,042 | 1,021 | 1,029 | -8 | -0.8% | 43,500 |
2023/05/30 | 1,031 | 1,044 | 1,024 | 1,037 | +3 | +0.3% | 34,200 |
2023/05/29 | 1,038 | 1,038 | 1,020 | 1,034 | +14 | +1.4% | 20,500 |
2023/05/26 | 1,032 | 1,033 | 1,010 | 1,020 | -10 | -1% | 25,900 |
2023/05/25 | 1,022 | 1,039 | 1,018 | 1,030 | +16 | +1.6% | 23,200 |
2023/05/24 | 1,028 | 1,036 | 1,005 | 1,014 | -25 | -2.4% | 32,900 |
2023/05/23 | 1,047 | 1,063 | 1,023 | 1,039 | -8 | -0.8% | 64,900 |
2023/05/22 | 1,005 | 1,047 | 1,001 | 1,047 | +34 | +3.4% | 35,100 |
2023/05/19 | 1,025 | 1,025 | 1,005 | 1,013 | -18 | -1.7% | 20,000 |
2023/05/18 | 1,036 | 1,037 | 1,022 | 1,031 | -4 | -0.4% | 18,500 |
2023/05/17 | 1,030 | 1,036 | 1,000 | 1,035 | -1 | -0.1% | 57,700 |
2023/05/16 | 1,045 | 1,045 | 1,015 | 1,036 | +1 | +0.1% | 20,500 |
2023/05/15 | 1,018 | 1,048 | 1,003 | 1,035 | +28 | +2.8% | 48,200 |
201~
250
件表示中 / 2216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 | 107,500円 | +13.1% | +39.3% | 0.65% | 14.85倍 | 2.71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 |
NexTone | 175,700円 | +48.9% | +51.3% | 0.00% | 28.55倍 | 4.23倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
アドウェイズ | 41,500円 | +5.0% | -23.8% | 0.86% | 27.96倍 | 1.14倍 |
|
アフィリエイト(成果報酬型)広告で国内大手。広告配信システム「UNICORN」育成中 |
ライズ | 70,300円 | +24.5% | +14.6% | 0.00% | 12.22倍 | 3.28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 |
KeyH | 90,200円 | +16.3% | +26.2% | 1.11% | 7.72倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム