日本スキーの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/28 1,604.0 1,623.0 1,600.0 1,620.0 1,620.0 2,600
2017/06/27 1,587.0 1,596.0 1,575.0 1,596.0 1,596.0 3,800
2017/06/26 1,581.0 1,581.0 1,561.0 1,561.0 1,561.0 2,400
2017/06/23 1,545.0 1,581.0 1,538.0 1,580.0 1,580.0 6,300
2017/06/22 1,530.0 1,537.0 1,519.0 1,523.0 1,523.0 2,800
2017/06/21 1,520.0 1,530.0 1,516.0 1,530.0 1,530.0 3,500
2017/06/20 1,540.0 1,540.0 1,512.0 1,520.0 1,520.0 7,200
2017/06/19 1,574.0 1,574.0 1,532.0 1,534.0 1,534.0 7,400
2017/06/16 1,592.0 1,592.0 1,570.0 1,574.0 1,574.0 1,600
2017/06/15 1,592.0 1,592.0 1,592.0 1,592.0 1,592.0 500
2017/06/14 1,599.0 1,618.0 1,592.0 1,592.0 1,592.0 1,800
2017/06/13 1,573.0 1,599.0 1,572.0 1,599.0 1,599.0 4,200
2017/06/12 1,598.0 1,600.0 1,575.0 1,575.0 1,575.0 3,500
2017/06/09 1,636.0 1,636.0 1,580.0 1,598.0 1,598.0 9,600
2017/06/08 1,670.0 1,720.0 1,615.0 1,633.0 1,633.0 45,000
2017/06/07 1,630.0 1,640.0 1,618.0 1,640.0 1,640.0 3,600
2017/06/06 1,620.0 1,630.0 1,619.0 1,619.0 1,619.0 3,200
2017/06/05 1,605.0 1,620.0 1,605.0 1,619.0 1,619.0 1,500
2017/06/02 1,624.0 1,624.0 1,600.0 1,600.0 1,600.0 2,100
2017/06/01 1,600.0 1,604.0 1,597.0 1,602.0 1,602.0 2,400
2017/05/31 1,609.0 1,609.0 1,582.0 1,600.0 1,600.0 400
2017/05/30 1,580.0 1,599.0 1,570.0 1,599.0 1,599.0 1,400
2017/05/29 1,590.0 1,599.0 1,580.0 1,599.0 1,599.0 600
2017/05/26 1,580.0 1,599.0 1,580.0 1,599.0 1,599.0 1,400
2017/05/25 1,614.0 1,614.0 1,560.0 1,580.0 1,580.0 8,500
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/28 2.32 -110.73 2.83 --- 1,620.0 1,620.0 2,600
2017/06/27 2.28 -109.09 2.79 --- 1,596.0 1,596.0 3,800
2017/06/26 2.23 -106.69 2.73 --- 1,561.0 1,561.0 2,400
2017/06/23 2.26 -107.99 2.76 --- 1,580.0 1,580.0 6,300
2017/06/22 2.18 -104.10 2.66 --- 1,523.0 1,523.0 2,800
2017/06/21 2.19 -104.57 2.67 --- 1,530.0 1,530.0 3,500
2017/06/20 2.17 -103.89 2.65 --- 1,520.0 1,520.0 7,200
2017/06/19 2.19 -104.85 2.68 --- 1,534.0 1,534.0 7,400
2017/06/16 2.25 -107.58 2.75 --- 1,574.0 1,574.0 1,600
2017/06/15 2.28 -108.81 2.78 --- 1,592.0 1,592.0 500
2017/06/14 2.28 -108.81 2.78 --- 1,592.0 1,592.0 1,800
2017/06/13 2.29 -109.29 2.79 --- 1,599.0 1,599.0 4,200
2017/06/12 2.25 -107.65 2.75 --- 1,575.0 1,575.0 3,500
2017/06/09 2.28 -109.22 2.79 --- 1,598.0 1,598.0 9,600
2017/06/08 2.33 -111.61 2.85 --- 1,633.0 1,633.0 45,000
2017/06/07 2.34 -112.09 2.86 --- 1,640.0 1,640.0 3,600
2017/06/06 2.31 -110.66 2.83 --- 1,619.0 1,619.0 3,200
2017/06/05 2.31 -110.66 2.83 --- 1,619.0 1,619.0 1,500
2017/06/02 2.29 -109.36 2.79 --- 1,600.0 1,600.0 2,100
2017/06/01 2.29 -109.50 2.80 --- 1,602.0 1,602.0 2,400
2017/05/31 2.29 -109.36 2.79 --- 1,600.0 1,600.0 400
2017/05/30 2.29 -109.29 2.79 --- 1,599.0 1,599.0 1,400
2017/05/29 2.29 -109.29 2.79 --- 1,599.0 1,599.0 600
2017/05/26 2.29 -109.29 2.79 --- 1,599.0 1,599.0 1,400
2017/05/25 2.26 -107.99 2.76 --- 1,580.0 1,580.0 8,500
« 前へ 1

日本スキー場開発 あなたの予想は?

日本スキーの株価時系列データ
【6040】日本スキー
あなたの予想を投稿してみましょう
メニュー
日本スキーの関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.6%(前日比)

予想投稿数 比率(%)

58.9 41.1
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.19

-0.15

ユーロ/円

127.61

+0.24

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック