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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 935 | 935 | 929 | 930 | +1 | +0.1% | 5,500 |
| 2022/11/18 | 930 | 933 | 929 | 929 | -3 | -0.3% | 3,900 |
| 2022/11/17 | 922 | 932 | 922 | 932 | +10 | +1.1% | 4,500 |
| 2022/11/16 | 924 | 925 | 922 | 922 | -2 | -0.2% | 4,200 |
| 2022/11/15 | 925 | 928 | 924 | 924 | -1 | -0.1% | 5,600 |
| 2022/11/14 | 928 | 933 | 925 | 925 | -8 | -0.9% | 8,900 |
| 2022/11/11 | 922 | 933 | 922 | 933 | +9 | +1% | 8,400 |
| 2022/11/10 | 922 | 927 | 919 | 924 | +2 | +0.2% | 9,700 |
| 2022/11/09 | 923 | 926 | 921 | 922 | -3 | -0.3% | 11,500 |
| 2022/11/08 | 923 | 929 | 923 | 925 | -1 | -0.1% | 10,400 |
| 2022/11/07 | 925 | 931 | 922 | 926 | +1 | +0.1% | 8,000 |
| 2022/11/04 | 933 | 933 | 925 | 925 | -4 | -0.4% | 14,100 |
| 2022/11/02 | 936 | 936 | 929 | 929 | -2 | -0.2% | 12,500 |
| 2022/11/01 | 935 | 935 | 928 | 931 | +1 | +0.1% | 11,800 |
| 2022/10/31 | 925 | 930 | 920 | 930 | +8 | +0.9% | 9,500 |
| 2022/10/28 | 920 | 922 | 912 | 922 | +2 | +0.2% | 77,900 |
| 2022/10/27 | 919 | 920 | 912 | 920 | +1 | +0.1% | 11,100 |
| 2022/10/26 | 920 | 928 | 912 | 919 | +3 | +0.3% | 20,900 |
| 2022/10/25 | 911 | 916 | 909 | 916 | +5 | +0.5% | 11,000 |
| 2022/10/24 | 918 | 918 | 908 | 911 | -2 | -0.2% | 10,500 |
| 2022/10/21 | 920 | 920 | 913 | 913 | -7 | -0.8% | 7,200 |
| 2022/10/20 | 920 | 920 | 913 | 920 | ±0 | ±0% | 11,000 |
| 2022/10/19 | 916 | 920 | 912 | 920 | +3 | +0.3% | 9,100 |
| 2022/10/18 | 910 | 917 | 910 | 917 | +7 | +0.8% | 16,100 |
| 2022/10/17 | 910 | 913 | 908 | 910 | -3 | -0.3% | 9,600 |
| 2022/10/14 | 912 | 915 | 908 | 913 | +7 | +0.8% | 21,200 |
| 2022/10/13 | 910 | 912 | 902 | 906 | -11 | -1.2% | 24,600 |
| 2022/10/12 | 920 | 920 | 911 | 917 | -9 | -1% | 15,800 |
| 2022/10/11 | 930 | 934 | 917 | 926 | -14 | -1.5% | 22,500 |
| 2022/10/07 | 930 | 943 | 930 | 940 | +1 | +0.1% | 17,400 |
| 2022/10/06 | 935 | 939 | 933 | 939 | +2 | +0.2% | 15,500 |
| 2022/10/05 | 939 | 939 | 931 | 937 | ±0 | ±0% | 13,100 |
| 2022/10/04 | 922 | 937 | 920 | 937 | +18 | +2% | 21,600 |
| 2022/10/03 | 920 | 920 | 907 | 919 | +1 | +0.1% | 21,600 |
| 2022/09/30 | 925 | 927 | 915 | 918 | -11 | -1.2% | 13,700 |
| 2022/09/29 | 929 | 930 | 922 | 929 | -7 | -0.7% | 13,600 |
| 2022/09/28 | 920 | 936 | 911 | 936 | +16 | +1.7% | 28,500 |
| 2022/09/27 | 924 | 925 | 920 | 920 | -4 | -0.4% | 20,400 |
| 2022/09/26 | 932 | 932 | 924 | 924 | -6 | -0.6% | 22,800 |
| 2022/09/22 | 930 | 933 | 929 | 930 | +2 | +0.2% | 10,200 |
| 2022/09/21 | 934 | 934 | 928 | 928 | -3 | -0.3% | 17,500 |
| 2022/09/20 | 935 | 937 | 931 | 931 | ±0 | ±0% | 11,000 |
| 2022/09/16 | 932 | 936 | 931 | 931 | ±0 | ±0% | 12,000 |
| 2022/09/15 | 930 | 933 | 930 | 931 | +1 | +0.1% | 8,800 |
| 2022/09/14 | 934 | 934 | 930 | 930 | -8 | -0.9% | 18,500 |
| 2022/09/13 | 936 | 940 | 936 | 938 | +3 | +0.3% | 5,300 |
| 2022/09/12 | 933 | 939 | 933 | 935 | +2 | +0.2% | 9,800 |
| 2022/09/09 | 932 | 938 | 932 | 933 | -5 | -0.5% | 17,900 |
| 2022/09/08 | 930 | 938 | 930 | 938 | +10 | +1.1% | 13,300 |
| 2022/09/07 | 931 | 935 | 928 | 928 | -3 | -0.3% | 30,600 |
601～
650
件表示中 / 3693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 | 60,800円 | +10.2% | +38.1% | 3.62% | 16.92倍 | 1.15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 |
| リソル | 520,000円 | +10.8% | +28.4% | 1.92% | 15.21倍 | 1.89倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 燦ＨＤ | 123,300円 | +40.0% | +0.8% | 1.95% | 5.42倍 | 0.75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。きずなＨＤを買収 |
| アイドマＨＤ | 184,100円 | +22.4% | +15.5% | 1.63% | 16.86倍 | 4.12倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＢＪ | 66,500円 | +9.4% | +20.5% | 1.20% | 12.67倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
