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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 930 | 932 | 926 | 926 | -4 | -0.4% | 7,900 |
| 2022/12/23 | 923 | 930 | 923 | 930 | +6 | +0.6% | 8,200 |
| 2022/12/22 | 923 | 925 | 919 | 924 | +7 | +0.8% | 6,500 |
| 2022/12/21 | 919 | 922 | 916 | 917 | -2 | -0.2% | 15,300 |
| 2022/12/20 | 921 | 930 | 917 | 919 | -7 | -0.8% | 22,100 |
| 2022/12/19 | 928 | 935 | 926 | 926 | -2 | -0.2% | 12,500 |
| 2022/12/16 | 938 | 938 | 928 | 928 | -10 | -1.1% | 10,500 |
| 2022/12/15 | 934 | 938 | 933 | 938 | +4 | +0.4% | 6,600 |
| 2022/12/14 | 925 | 935 | 925 | 934 | +9 | +1% | 8,200 |
| 2022/12/13 | 931 | 932 | 925 | 925 | -3 | -0.3% | 9,600 |
| 2022/12/12 | 925 | 929 | 923 | 928 | +5 | +0.5% | 5,300 |
| 2022/12/09 | 920 | 924 | 920 | 923 | +3 | +0.3% | 8,000 |
| 2022/12/08 | 920 | 923 | 919 | 920 | -4 | -0.4% | 8,100 |
| 2022/12/07 | 919 | 925 | 918 | 924 | +8 | +0.9% | 6,900 |
| 2022/12/06 | 923 | 923 | 916 | 916 | -7 | -0.8% | 12,900 |
| 2022/12/05 | 930 | 930 | 920 | 923 | +1 | +0.1% | 13,100 |
| 2022/12/02 | 931 | 931 | 922 | 922 | -8 | -0.9% | 22,500 |
| 2022/12/01 | 936 | 936 | 925 | 930 | -2 | -0.2% | 19,900 |
| 2022/11/30 | 937 | 937 | 932 | 932 | ±0 | ±0% | 6,100 |
| 2022/11/29 | 940 | 940 | 932 | 932 | -9 | -1% | 9,800 |
| 2022/11/28 | 945 | 945 | 937 | 941 | ±0 | ±0% | 7,900 |
| 2022/11/25 | 940 | 943 | 938 | 941 | -1 | -0.1% | 5,700 |
| 2022/11/24 | 940 | 943 | 938 | 942 | +3 | +0.3% | 11,600 |
| 2022/11/22 | 934 | 943 | 933 | 939 | +9 | +1% | 17,100 |
| 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 |
651～
700
件表示中 / 3767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 | 54,700円 | +3.7% | -3.9% | 4.02% | 12.04倍 | 1.02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 |
| ルネサンス | 120,500円 | +5.1% | +14.4% | 1.08% | 27.47倍 | 2.26倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| オープンＧ | 40,800円 | +17.7% | +267.5% | 1.10% | 45.54倍 | 1.96倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 学究社 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59倍 | 3.41倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ＩＮＦＯＲＩＣＨ | 255,200円 | +46.2% | +25.1% | 0.00% | 10.61倍 | 4.18倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
