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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 955 | 959 | 953 | 959 | +4 | +0.4% | 5,600 |
| 2022/06/23 | 955 | 959 | 951 | 955 | -1 | -0.1% | 3,500 |
| 2022/06/22 | 950 | 956 | 949 | 956 | +12 | +1.3% | 5,500 |
| 2022/06/21 | 935 | 944 | 935 | 944 | +6 | +0.6% | 7,700 |
| 2022/06/20 | 941 | 943 | 938 | 938 | ±0 | ±0% | 4,800 |
| 2022/06/17 | 942 | 946 | 938 | 938 | -13 | -1.4% | 7,900 |
| 2022/06/16 | 936 | 954 | 936 | 951 | +15 | +1.6% | 11,000 |
| 2022/06/15 | 943 | 944 | 936 | 936 | -10 | -1.1% | 18,500 |
| 2022/06/14 | 950 | 952 | 946 | 946 | -5 | -0.5% | 10,500 |
| 2022/06/13 | 950 | 956 | 950 | 951 | -4 | -0.4% | 9,400 |
| 2022/06/10 | 969 | 969 | 955 | 955 | -12 | -1.2% | 20,900 |
| 2022/06/09 | 962 | 967 | 958 | 967 | +3 | +0.3% | 7,900 |
| 2022/06/08 | 958 | 967 | 958 | 964 | +4 | +0.4% | 22,600 |
| 2022/06/07 | 961 | 964 | 959 | 960 | -2 | -0.2% | 5,800 |
| 2022/06/06 | 960 | 967 | 958 | 962 | -4 | -0.4% | 7,900 |
| 2022/06/03 | 970 | 971 | 962 | 966 | -4 | -0.4% | 14,400 |
| 2022/06/02 | 972 | 972 | 961 | 970 | +2 | +0.2% | 10,700 |
| 2022/06/01 | 956 | 968 | 953 | 968 | +12 | +1.3% | 20,100 |
| 2022/05/31 | 956 | 958 | 951 | 956 | -15 | -1.5% | 18,000 |
| 2022/05/30 | 949 | 971 | 941 | 971 | +20 | +2.1% | 45,200 |
| 2022/05/27 | 956 | 956 | 948 | 951 | -3 | -0.3% | 15,700 |
| 2022/05/26 | 959 | 959 | 944 | 954 | +9 | +1% | 13,200 |
| 2022/05/25 | 941 | 950 | 941 | 945 | ±0 | ±0% | 7,800 |
| 2022/05/24 | 960 | 960 | 945 | 945 | -14 | -1.5% | 29,900 |
| 2022/05/23 | 950 | 960 | 950 | 959 | +7 | +0.7% | 5,400 |
| 2022/05/20 | 946 | 952 | 943 | 952 | +12 | +1.3% | 10,700 |
| 2022/05/19 | 935 | 943 | 935 | 940 | +1 | +0.1% | 7,100 |
| 2022/05/18 | 944 | 944 | 939 | 939 | -4 | -0.4% | 7,000 |
| 2022/05/17 | 936 | 944 | 935 | 943 | +2 | +0.2% | 13,700 |
| 2022/05/16 | 956 | 956 | 938 | 941 | -7 | -0.7% | 10,200 |
| 2022/05/13 | 937 | 948 | 935 | 948 | +13 | +1.4% | 4,700 |
| 2022/05/12 | 944 | 944 | 935 | 935 | -9 | -1% | 9,200 |
| 2022/05/11 | 944 | 952 | 944 | 944 | -5 | -0.5% | 6,100 |
| 2022/05/10 | 951 | 951 | 945 | 949 | -3 | -0.3% | 7,800 |
| 2022/05/09 | 970 | 970 | 952 | 952 | -16 | -1.7% | 10,700 |
| 2022/05/06 | 970 | 970 | 957 | 968 | +8 | +0.8% | 14,400 |
| 2022/05/02 | 956 | 962 | 947 | 960 | +14 | +1.5% | 12,900 |
| 2022/04/28 | 940 | 949 | 940 | 946 | +2 | +0.2% | 12,300 |
| 2022/04/27 | 931 | 944 | 931 | 944 | +7 | +0.7% | 28,000 |
| 2022/04/26 | 938 | 938 | 932 | 937 | +3 | +0.3% | 6,600 |
| 2022/04/25 | 933 | 936 | 930 | 934 | -1 | -0.1% | 9,500 |
| 2022/04/22 | 943 | 945 | 935 | 935 | -11 | -1.2% | 7,000 |
| 2022/04/21 | 942 | 946 | 941 | 946 | +6 | +0.6% | 5,300 |
| 2022/04/20 | 935 | 943 | 935 | 940 | +5 | +0.5% | 8,600 |
| 2022/04/19 | 933 | 936 | 931 | 935 | -2 | -0.2% | 5,000 |
| 2022/04/18 | 933 | 939 | 932 | 937 | ±0 | ±0% | 8,400 |
| 2022/04/15 | 940 | 940 | 935 | 937 | -4 | -0.4% | 3,100 |
| 2022/04/14 | 933 | 941 | 933 | 941 | +2 | +0.2% | 2,800 |
| 2022/04/13 | 940 | 940 | 929 | 939 | -1 | -0.1% | 22,500 |
| 2022/04/12 | 940 | 948 | 940 | 940 | -8 | -0.8% | 8,400 |
701～
750
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
