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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,040 | 1,063 | 1,040 | 1,053 | +5 | +0.5% | 66,900 |
| 2024/03/26 | 1,043 | 1,049 | 1,022 | 1,048 | +4 | +0.4% | 39,000 |
| 2024/03/25 | 1,051 | 1,075 | 1,044 | 1,044 | -3 | -0.3% | 63,700 |
| 2024/03/22 | 1,046 | 1,055 | 1,020 | 1,047 | +26 | +2.5% | 84,200 |
| 2024/03/21 | 1,025 | 1,027 | 1,011 | 1,021 | ±0 | ±0% | 47,600 |
| 2024/03/19 | 989 | 1,030 | 983 | 1,021 | +30 | +3% | 72,400 |
| 2024/03/18 | 999 | 1,010 | 985 | 991 | +3 | +0.3% | 65,800 |
| 2024/03/15 | 997 | 1,004 | 982 | 988 | -23 | -2.3% | 33,900 |
| 2024/03/14 | 1,004 | 1,020 | 992 | 1,011 | +13 | +1.3% | 58,700 |
| 2024/03/13 | 1,021 | 1,021 | 980 | 998 | -30 | -2.9% | 67,200 |
| 2024/03/12 | 991 | 1,031 | 978 | 1,028 | +28 | +2.8% | 85,200 |
| 2024/03/11 | 958 | 1,016 | 956 | 1,000 | -3 | -0.3% | 288,000 |
| 2024/03/08 | 1,035 | 1,037 | 993 | 1,003 | -32 | -3.1% | 168,700 |
| 2024/03/07 | 1,044 | 1,050 | 1,019 | 1,035 | +2 | +0.2% | 87,900 |
| 2024/03/06 | 1,011 | 1,040 | 1,002 | 1,033 | +21 | +2.1% | 70,200 |
| 2024/03/05 | 992 | 1,012 | 980 | 1,012 | +8 | +0.8% | 62,500 |
| 2024/03/04 | 1,005 | 1,030 | 992 | 1,004 | +14 | +1.4% | 89,700 |
| 2024/03/01 | 1,001 | 1,022 | 975 | 990 | +5 | +0.5% | 109,500 |
| 2024/02/29 | 961 | 990 | 946 | 985 | +16 | +1.7% | 74,100 |
| 2024/02/28 | 974 | 987 | 952 | 969 | +10 | +1% | 75,600 |
| 2024/02/27 | 946 | 964 | 937 | 959 | +21 | +2.2% | 42,700 |
| 2024/02/26 | 955 | 955 | 938 | 938 | +2 | +0.2% | 40,000 |
| 2024/02/22 | 927 | 938 | 912 | 936 | +9 | +1% | 45,200 |
| 2024/02/21 | 925 | 942 | 914 | 927 | +2 | +0.2% | 49,300 |
| 2024/02/20 | 946 | 950 | 924 | 925 | -20 | -2.1% | 25,900 |
| 2024/02/19 | 936 | 953 | 929 | 945 | +9 | +1% | 29,400 |
| 2024/02/16 | 917 | 945 | 917 | 936 | +22 | +2.4% | 32,100 |
| 2024/02/15 | 978 | 978 | 913 | 914 | -49 | -5.1% | 94,200 |
| 2024/02/14 | 989 | 989 | 959 | 963 | -24 | -2.4% | 78,600 |
| 2024/02/13 | 966 | 1,020 | 958 | 987 | +43 | +4.6% | 176,000 |
| 2024/02/09 | 905 | 953 | 898 | 944 | +51 | +5.7% | 141,300 |
| 2024/02/08 | 902 | 902 | 886 | 893 | -9 | -1% | 31,400 |
| 2024/02/07 | 907 | 910 | 900 | 902 | +2 | +0.2% | 18,000 |
| 2024/02/06 | 901 | 906 | 893 | 900 | -9 | -1% | 24,300 |
| 2024/02/05 | 895 | 909 | 893 | 909 | +13 | +1.5% | 30,100 |
| 2024/02/02 | 884 | 897 | 881 | 896 | +12 | +1.4% | 20,900 |
| 2024/02/01 | 887 | 890 | 875 | 884 | -8 | -0.9% | 29,300 |
| 2024/01/31 | 890 | 892 | 880 | 892 | +5 | +0.6% | 16,900 |
| 2024/01/30 | 895 | 897 | 880 | 887 | -7 | -0.8% | 17,800 |
| 2024/01/29 | 888 | 897 | 888 | 894 | +4 | +0.4% | 29,300 |
| 2024/01/26 | 897 | 899 | 885 | 890 | -7 | -0.8% | 27,300 |
| 2024/01/25 | 894 | 903 | 885 | 897 | +8 | +0.9% | 29,600 |
| 2024/01/24 | 892 | 895 | 881 | 889 | -3 | -0.3% | 23,300 |
| 2024/01/23 | 903 | 906 | 883 | 892 | -10 | -1.1% | 47,300 |
| 2024/01/22 | 877 | 903 | 872 | 902 | +25 | +2.9% | 50,500 |
| 2024/01/19 | 890 | 898 | 870 | 877 | -12 | -1.3% | 76,800 |
| 2024/01/18 | 920 | 920 | 888 | 889 | -24 | -2.6% | 95,200 |
| 2024/01/17 | 909 | 918 | 898 | 913 | +3 | +0.3% | 95,700 |
| 2024/01/16 | 920 | 925 | 907 | 910 | -13 | -1.4% | 56,800 |
| 2024/01/15 | 939 | 947 | 918 | 923 | -20 | -2.1% | 75,300 |
251～
300
件表示中 / 2431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 | 37,800円 | +19.5% | +20.7% | 0.93% | 13.50倍 | 2.37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 |
| アルトナー | 171,500円 | +3.3% | +0.9% | 4.90% | 14.30倍 | 3.87倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| 楽 待 | 85,900円 | +32.0% | +41.4% | 1.16% | 16.16倍 | 3.26倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| オオバ | 100,600円 | +6.2% | +3.7% | 4.17% | 11.45倍 | 1.30倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 東京個別 | 31,400円 | +2.5% | -4.6% | 3.82% | 18.94倍 | 2.13倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
