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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 978 | 984 | 978 | 984 | +6 | +0.6% | 9,600 |
| 2023/12/08 | 981 | 984 | 978 | 978 | -3 | -0.3% | 14,300 |
| 2023/12/07 | 987 | 987 | 981 | 981 | -6 | -0.6% | 7,400 |
| 2023/12/06 | 981 | 987 | 981 | 987 | +7 | +0.7% | 9,800 |
| 2023/12/05 | 984 | 986 | 980 | 980 | -4 | -0.4% | 10,000 |
| 2023/12/04 | 986 | 986 | 982 | 984 | +2 | +0.2% | 8,100 |
| 2023/12/01 | 985 | 985 | 980 | 982 | -3 | -0.3% | 14,200 |
| 2023/11/30 | 983 | 986 | 980 | 985 | +2 | +0.2% | 8,600 |
| 2023/11/29 | 980 | 983 | 976 | 983 | +3 | +0.3% | 8,800 |
| 2023/11/28 | 977 | 980 | 977 | 980 | +3 | +0.3% | 2,400 |
| 2023/11/27 | 978 | 980 | 973 | 977 | +2 | +0.2% | 7,800 |
| 2023/11/24 | 972 | 976 | 972 | 975 | +3 | +0.3% | 2,400 |
| 2023/11/22 | 970 | 978 | 970 | 972 | +1 | +0.1% | 5,500 |
| 2023/11/21 | 971 | 974 | 970 | 971 | ±0 | ±0% | 6,500 |
| 2023/11/20 | 976 | 977 | 971 | 971 | -3 | -0.3% | 8,000 |
| 2023/11/17 | 970 | 976 | 970 | 974 | +4 | +0.4% | 7,700 |
| 2023/11/16 | 970 | 975 | 970 | 970 | -1 | -0.1% | 4,000 |
| 2023/11/15 | 978 | 978 | 970 | 971 | -2 | -0.2% | 4,300 |
| 2023/11/14 | 977 | 977 | 971 | 973 | -4 | -0.4% | 4,200 |
| 2023/11/13 | 980 | 980 | 972 | 977 | +1 | +0.1% | 5,900 |
| 2023/11/10 | 974 | 976 | 970 | 976 | +2 | +0.2% | 8,300 |
| 2023/11/09 | 971 | 974 | 970 | 974 | +9 | +0.9% | 8,500 |
| 2023/11/08 | 975 | 975 | 965 | 965 | -11 | -1.1% | 8,700 |
| 2023/11/07 | 982 | 982 | 976 | 976 | -3 | -0.3% | 6,300 |
| 2023/11/06 | 982 | 985 | 977 | 979 | +1 | +0.1% | 18,100 |
| 2023/11/02 | 978 | 979 | 973 | 978 | +1 | +0.1% | 11,800 |
| 2023/11/01 | 974 | 979 | 971 | 977 | +5 | +0.5% | 17,800 |
| 2023/10/31 | 969 | 972 | 966 | 972 | +8 | +0.8% | 13,100 |
| 2023/10/30 | 964 | 967 | 961 | 964 | +3 | +0.3% | 11,700 |
| 2023/10/27 | 952 | 963 | 952 | 961 | +13 | +1.4% | 10,600 |
| 2023/10/26 | 954 | 957 | 947 | 948 | -10 | -1% | 18,600 |
| 2023/10/25 | 960 | 961 | 958 | 958 | +1 | +0.1% | 4,600 |
| 2023/10/24 | 960 | 960 | 951 | 957 | +2 | +0.2% | 12,800 |
| 2023/10/23 | 961 | 963 | 955 | 955 | -7 | -0.7% | 8,900 |
| 2023/10/20 | 965 | 966 | 962 | 962 | -3 | -0.3% | 6,100 |
| 2023/10/19 | 965 | 968 | 964 | 965 | ±0 | ±0% | 6,800 |
| 2023/10/18 | 967 | 967 | 964 | 965 | +1 | +0.1% | 7,900 |
| 2023/10/17 | 964 | 965 | 956 | 964 | +5 | +0.5% | 8,300 |
| 2023/10/16 | 960 | 963 | 956 | 959 | -1 | -0.1% | 9,000 |
| 2023/10/13 | 964 | 964 | 957 | 960 | -3 | -0.3% | 11,900 |
| 2023/10/12 | 970 | 970 | 961 | 963 | -2 | -0.2% | 8,400 |
| 2023/10/11 | 969 | 969 | 964 | 965 | -7 | -0.7% | 6,500 |
| 2023/10/10 | 962 | 972 | 962 | 972 | +11 | +1.1% | 10,700 |
| 2023/10/06 | 957 | 968 | 957 | 961 | +4 | +0.4% | 9,200 |
| 2023/10/05 | 952 | 961 | 952 | 957 | +5 | +0.5% | 15,600 |
| 2023/10/04 | 964 | 966 | 952 | 952 | -11 | -1.1% | 25,600 |
| 2023/10/03 | 968 | 971 | 963 | 963 | -3 | -0.3% | 15,600 |
| 2023/10/02 | 973 | 978 | 966 | 966 | -2 | -0.2% | 18,900 |
| 2023/09/29 | 976 | 976 | 965 | 968 | -5 | -0.5% | 12,800 |
| 2023/09/28 | 965 | 977 | 965 | 973 | -3 | -0.3% | 16,200 |
101～
150
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
