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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,028 | 1,100 | 1,017 | 1,093 | +71 | +6.9% | 198,500 |
| 2023/08/14 | 1,022 | 1,023 | 1,002 | 1,022 | -1 | -0.1% | 50,400 |
| 2023/08/10 | 987 | 1,023 | 979 | 1,023 | +36 | +3.6% | 74,700 |
| 2023/08/09 | 974 | 994 | 967 | 987 | +13 | +1.3% | 19,100 |
| 2023/08/08 | 979 | 988 | 969 | 974 | -3 | -0.3% | 16,500 |
| 2023/08/07 | 961 | 981 | 958 | 977 | +16 | +1.7% | 11,600 |
| 2023/08/04 | 973 | 977 | 956 | 961 | -12 | -1.2% | 37,200 |
| 2023/08/03 | 975 | 986 | 970 | 973 | -2 | -0.2% | 19,700 |
| 2023/08/02 | 980 | 989 | 971 | 975 | -6 | -0.6% | 30,100 |
| 2023/08/01 | 991 | 997 | 980 | 981 | -10 | -1% | 26,600 |
| 2023/07/31 | 992 | 1,000 | 982 | 991 | +1 | +0.1% | 33,700 |
| 2023/07/28 | 977 | 999 | 963 | 990 | -17 | -1.7% | 109,300 |
| 2023/07/27 | 1,000 | 1,009 | 995 | 1,007 | +11 | +1.1% | 70,700 |
| 2023/07/26 | 1,005 | 1,009 | 996 | 996 | -8 | -0.8% | 53,100 |
| 2023/07/25 | 1,005 | 1,008 | 999 | 1,004 | -2 | -0.2% | 45,900 |
| 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 |
401～
450
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
