ナックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 527 | 529 | 523 | 526 | -1 | -0.2% | 212,000 |
| 2024/02/26 | 526 | 528 | 525 | 527 | +3 | +0.6% | 147,200 |
| 2024/02/22 | 525 | 527 | 522 | 524 | -3 | -0.6% | 139,700 |
| 2024/02/21 | 528 | 529 | 524 | 527 | -2 | -0.4% | 128,600 |
| 2024/02/20 | 531 | 533 | 528 | 529 | +2 | +0.4% | 88,600 |
| 2024/02/19 | 525 | 528 | 522 | 527 | -1 | -0.2% | 160,500 |
| 2024/02/16 | 527 | 530 | 527 | 528 | +1 | +0.2% | 62,900 |
| 2024/02/15 | 532 | 533 | 527 | 527 | -4 | -0.8% | 86,300 |
| 2024/02/14 | 536 | 537 | 530 | 531 | -6 | -1.1% | 124,700 |
| 2024/02/13 | 534 | 539 | 534 | 537 | +3 | +0.6% | 111,400 |
| 2024/02/09 | 535 | 537 | 534 | 534 | -3 | -0.6% | 84,500 |
| 2024/02/08 | 538 | 539 | 534 | 537 | -5 | -0.9% | 86,700 |
| 2024/02/07 | 539 | 545 | 539 | 542 | +5 | +0.9% | 82,900 |
| 2024/02/06 | 534 | 539 | 534 | 537 | ±0 | ±0% | 54,700 |
| 2024/02/05 | 535 | 539 | 532 | 537 | +2 | +0.4% | 111,100 |
| 2024/02/02 | 539 | 539 | 533 | 535 | -2 | -0.4% | 93,100 |
| 2024/02/01 | 547 | 547 | 535 | 537 | -10 | -1.8% | 124,400 |
| 2024/01/31 | 540 | 550 | 540 | 547 | +7 | +1.3% | 164,400 |
| 2024/01/30 | 538 | 542 | 535 | 540 | -523 | -49.2% | 127,600 |
| 2024/01/29 | 1,066 | 1,068 | 1,063 | 1,063 | +2 | +0.2% | 53,000 |
| 2024/01/26 | 1,065 | 1,068 | 1,061 | 1,061 | -4 | -0.4% | 39,200 |
| 2024/01/25 | 1,067 | 1,067 | 1,060 | 1,065 | -2 | -0.2% | 35,200 |
| 2024/01/24 | 1,067 | 1,069 | 1,065 | 1,067 | +1 | +0.1% | 32,100 |
| 2024/01/23 | 1,062 | 1,069 | 1,062 | 1,066 | +2 | +0.2% | 42,400 |
| 2024/01/22 | 1,056 | 1,064 | 1,055 | 1,064 | +7 | +0.7% | 37,500 |
| 2024/01/19 | 1,055 | 1,057 | 1,051 | 1,057 | +7 | +0.7% | 30,300 |
| 2024/01/18 | 1,051 | 1,054 | 1,050 | 1,050 | ±0 | ±0% | 29,100 |
| 2024/01/17 | 1,055 | 1,063 | 1,050 | 1,050 | -4 | -0.4% | 60,100 |
| 2024/01/16 | 1,054 | 1,056 | 1,052 | 1,054 | -3 | -0.3% | 29,900 |
| 2024/01/15 | 1,051 | 1,057 | 1,050 | 1,057 | +6 | +0.6% | 39,000 |
| 2024/01/12 | 1,058 | 1,058 | 1,050 | 1,051 | -2 | -0.2% | 50,400 |
| 2024/01/11 | 1,059 | 1,065 | 1,052 | 1,053 | -4 | -0.4% | 72,600 |
| 2024/01/10 | 1,066 | 1,066 | 1,051 | 1,057 | -9 | -0.8% | 83,400 |
| 2024/01/09 | 1,100 | 1,100 | 1,036 | 1,066 | +76 | +7.7% | 372,600 |
| 2024/01/05 | 996 | 996 | 988 | 990 | -5 | -0.5% | 27,400 |
| 2024/01/04 | 993 | 995 | 988 | 995 | +3 | +0.3% | 30,000 |
| 2023/12/29 | 986 | 992 | 986 | 992 | +5 | +0.5% | 17,700 |
| 2023/12/28 | 980 | 987 | 980 | 987 | +5 | +0.5% | 7,700 |
| 2023/12/27 | 982 | 984 | 980 | 982 | +2 | +0.2% | 12,000 |
| 2023/12/26 | 978 | 981 | 978 | 980 | +2 | +0.2% | 10,000 |
| 2023/12/25 | 978 | 980 | 978 | 978 | ±0 | ±0% | 6,200 |
| 2023/12/22 | 973 | 980 | 973 | 978 | +2 | +0.2% | 7,800 |
| 2023/12/21 | 977 | 978 | 974 | 976 | -1 | -0.1% | 6,500 |
| 2023/12/20 | 979 | 979 | 975 | 977 | -2 | -0.2% | 7,800 |
| 2023/12/19 | 974 | 979 | 974 | 979 | +5 | +0.5% | 6,900 |
| 2023/12/18 | 977 | 977 | 973 | 974 | -6 | -0.6% | 5,900 |
| 2023/12/15 | 980 | 980 | 975 | 980 | +6 | +0.6% | 8,100 |
| 2023/12/14 | 976 | 976 | 973 | 974 | -1 | -0.1% | 7,400 |
| 2023/12/13 | 978 | 978 | 975 | 975 | -5 | -0.5% | 5,700 |
| 2023/12/12 | 984 | 984 | 977 | 980 | -4 | -0.4% | 8,400 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ナック」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 |
|---|---|---|---|---|---|---|---|---|
| ナック | 53,300円 | +5.1% | +7.9% | 3.94% | 10.42倍 | 1.05倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ファルコＨＤ | 229,100円 | -1.0% | +4.9% | 5.24% | 14.38倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| ＩＢＪ | 59,300円 | +3.1% | +0.5% | 1.01% | 14.66倍 | 3.01倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| アドベンチャ | 329,000円 | -0.1% | -29.9% | 0.73% | 20.63倍 | 2.10倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＧＥＮＯＶＡ | 138,700円 | +30.2% | +28.7% | 0.00% | 16.40倍 | 5.27倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
市場注目の銘柄
チャート関連のコラム
