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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 976 | 976 | 972 | 975 | ±0 | ±0% | 12,200 |
2023/09/25 | 982 | 982 | 972 | 975 | ±0 | ±0% | 17,400 |
2023/09/22 | 976 | 979 | 973 | 975 | -1 | -0.1% | 14,800 |
2023/09/21 | 979 | 979 | 976 | 976 | -1 | -0.1% | 7,900 |
2023/09/20 | 984 | 984 | 977 | 977 | -7 | -0.7% | 12,100 |
2023/09/19 | 988 | 988 | 976 | 984 | -1 | -0.1% | 21,900 |
2023/09/15 | 984 | 987 | 982 | 985 | +3 | +0.3% | 13,900 |
2023/09/14 | 982 | 983 | 978 | 982 | ±0 | ±0% | 7,300 |
2023/09/13 | 980 | 982 | 978 | 982 | -2 | -0.2% | 7,400 |
2023/09/12 | 980 | 984 | 977 | 984 | +4 | +0.4% | 6,500 |
2023/09/11 | 980 | 981 | 974 | 980 | +1 | +0.1% | 9,300 |
2023/09/08 | 974 | 984 | 974 | 979 | -1 | -0.1% | 16,600 |
2023/09/07 | 975 | 986 | 975 | 980 | -10 | -1% | 18,300 |
2023/09/06 | 990 | 993 | 988 | 990 | ±0 | ±0% | 9,100 |
2023/09/05 | 986 | 990 | 983 | 990 | +4 | +0.4% | 14,600 |
2023/09/04 | 979 | 986 | 979 | 986 | +10 | +1% | 23,000 |
2023/09/01 | 978 | 980 | 974 | 976 | +3 | +0.3% | 14,200 |
2023/08/31 | 974 | 978 | 973 | 973 | -1 | -0.1% | 9,000 |
2023/08/30 | 978 | 978 | 971 | 974 | -4 | -0.4% | 14,300 |
2023/08/29 | 976 | 978 | 975 | 978 | +3 | +0.3% | 5,800 |
2023/08/28 | 975 | 975 | 971 | 975 | +6 | +0.6% | 7,100 |
2023/08/25 | 965 | 971 | 964 | 969 | +1 | +0.1% | 9,100 |
2023/08/24 | 967 | 968 | 965 | 968 | +1 | +0.1% | 8,400 |
2023/08/23 | 969 | 970 | 965 | 967 | -2 | -0.2% | 6,100 |
2023/08/22 | 972 | 972 | 965 | 969 | +2 | +0.2% | 8,600 |
2023/08/21 | 969 | 969 | 967 | 967 | +3 | +0.3% | 7,100 |
2023/08/18 | 966 | 966 | 960 | 964 | -5 | -0.5% | 12,600 |
2023/08/17 | 974 | 974 | 962 | 969 | -4 | -0.4% | 12,000 |
2023/08/16 | 971 | 975 | 969 | 973 | +2 | +0.2% | 5,900 |
2023/08/15 | 970 | 972 | 969 | 971 | ±0 | ±0% | 5,400 |
2023/08/14 | 976 | 976 | 968 | 971 | -5 | -0.5% | 13,600 |
2023/08/10 | 976 | 978 | 972 | 976 | -1 | -0.1% | 11,900 |
2023/08/09 | 977 | 980 | 975 | 977 | ±0 | ±0% | 7,900 |
2023/08/08 | 981 | 982 | 975 | 977 | +2 | +0.2% | 9,300 |
2023/08/07 | 973 | 984 | 972 | 975 | -18 | -1.8% | 21,400 |
2023/08/04 | 981 | 996 | 981 | 993 | +10 | +1% | 12,700 |
2023/08/03 | 995 | 995 | 982 | 983 | -12 | -1.2% | 27,400 |
2023/08/02 | 998 | 998 | 992 | 995 | +2 | +0.2% | 31,000 |
2023/08/01 | 990 | 999 | 986 | 993 | +7 | +0.7% | 36,700 |
2023/07/31 | 983 | 987 | 980 | 986 | +15 | +1.5% | 15,200 |
2023/07/28 | 982 | 982 | 969 | 971 | -11 | -1.1% | 34,500 |
2023/07/27 | 980 | 982 | 975 | 982 | +2 | +0.2% | 8,900 |
2023/07/26 | 983 | 984 | 976 | 980 | ±0 | ±0% | 15,900 |
2023/07/25 | 976 | 982 | 976 | 980 | +3 | +0.3% | 24,400 |
2023/07/24 | 975 | 979 | 972 | 977 | +7 | +0.7% | 22,000 |
2023/07/21 | 972 | 974 | 968 | 970 | ±0 | ±0% | 16,600 |
2023/07/20 | 972 | 973 | 968 | 970 | +1 | +0.1% | 17,500 |
2023/07/19 | 964 | 970 | 964 | 969 | +5 | +0.5% | 20,300 |
2023/07/18 | 958 | 964 | 958 | 964 | +7 | +0.7% | 11,100 |
2023/07/14 | 961 | 964 | 957 | 957 | -1 | -0.1% | 11,000 |
151~
200
件表示中 / 3452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 | 53,500円 | +5.1% | +7.9% | 3.93% | 10.46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 |
D I | 244,400円 | -80.1% | -18.5% | 5.24% | 35.68倍 | 1.25倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
燦HD | 109,300円 | +4.8% | -7.4% | 2.10% | 9.83倍 | 0.69倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
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 |
ファルコHD | 222,000円 | -8.3% | -31.1% | 5.18% | 14.36倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム