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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 955 | 956 | 942 | 948 | -9 | -0.9% | 9,200 |
| 2022/04/08 | 959 | 960 | 945 | 957 | +1 | +0.1% | 23,500 |
| 2022/04/07 | 935 | 956 | 933 | 956 | +21 | +2.2% | 23,400 |
| 2022/04/06 | 951 | 953 | 935 | 935 | -23 | -2.4% | 17,300 |
| 2022/04/05 | 969 | 969 | 957 | 958 | -13 | -1.3% | 14,800 |
| 2022/04/04 | 960 | 975 | 954 | 971 | +8 | +0.8% | 15,100 |
| 2022/04/01 | 950 | 964 | 944 | 963 | +11 | +1.2% | 22,300 |
| 2022/03/31 | 943 | 955 | 939 | 952 | +8 | +0.8% | 31,300 |
| 2022/03/30 | 955 | 959 | 938 | 944 | -51 | -5.1% | 122,600 |
| 2022/03/29 | 998 | 998 | 986 | 995 | -6 | -0.6% | 97,000 |
| 2022/03/28 | 1,009 | 1,009 | 999 | 1,001 | +2 | +0.2% | 52,600 |
| 2022/03/25 | 1,010 | 1,010 | 995 | 999 | -7 | -0.7% | 41,900 |
| 2022/03/24 | 998 | 1,006 | 994 | 1,006 | +8 | +0.8% | 21,300 |
| 2022/03/23 | 994 | 1,005 | 992 | 998 | +13 | +1.3% | 37,200 |
| 2022/03/22 | 998 | 998 | 979 | 985 | -10 | -1% | 42,300 |
| 2022/03/18 | 990 | 996 | 987 | 995 | +3 | +0.3% | 25,300 |
| 2022/03/17 | 990 | 995 | 986 | 992 | -3 | -0.3% | 35,000 |
| 2022/03/16 | 998 | 998 | 991 | 995 | ±0 | ±0% | 20,400 |
| 2022/03/15 | 984 | 995 | 982 | 995 | +20 | +2.1% | 22,800 |
| 2022/03/14 | 987 | 992 | 975 | 975 | -4 | -0.4% | 20,900 |
| 2022/03/11 | 970 | 983 | 970 | 979 | +6 | +0.6% | 104,700 |
| 2022/03/10 | 975 | 979 | 966 | 973 | +17 | +1.8% | 50,400 |
| 2022/03/09 | 956 | 961 | 952 | 956 | ±0 | ±0% | 22,700 |
| 2022/03/08 | 955 | 967 | 950 | 956 | -2 | -0.2% | 29,800 |
| 2022/03/07 | 966 | 967 | 958 | 958 | -10 | -1% | 25,200 |
| 2022/03/04 | 980 | 982 | 968 | 968 | -4 | -0.4% | 103,900 |
| 2022/03/03 | 990 | 990 | 972 | 972 | -11 | -1.1% | 25,900 |
| 2022/03/02 | 982 | 988 | 980 | 983 | ±0 | ±0% | 35,800 |
| 2022/03/01 | 985 | 990 | 978 | 983 | +7 | +0.7% | 24,000 |
| 2022/02/28 | 968 | 983 | 968 | 976 | +11 | +1.1% | 37,000 |
| 2022/02/25 | 968 | 974 | 965 | 965 | -13 | -1.3% | 93,800 |
| 2022/02/24 | 973 | 979 | 971 | 978 | -3 | -0.3% | 18,800 |
| 2022/02/22 | 983 | 984 | 979 | 981 | -4 | -0.4% | 7,700 |
| 2022/02/21 | 973 | 985 | 973 | 985 | +6 | +0.6% | 15,900 |
| 2022/02/18 | 975 | 982 | 975 | 979 | -3 | -0.3% | 25,500 |
| 2022/02/17 | 982 | 982 | 977 | 982 | -2 | -0.2% | 9,600 |
| 2022/02/16 | 984 | 985 | 976 | 984 | +10 | +1% | 9,400 |
| 2022/02/15 | 984 | 986 | 974 | 974 | -7 | -0.7% | 11,700 |
| 2022/02/14 | 975 | 984 | 972 | 981 | ±0 | ±0% | 12,400 |
| 2022/02/10 | 983 | 983 | 971 | 981 | +2 | +0.2% | 18,100 |
| 2022/02/09 | 962 | 979 | 962 | 979 | +8 | +0.8% | 8,500 |
| 2022/02/08 | 988 | 988 | 971 | 971 | -11 | -1.1% | 9,400 |
| 2022/02/07 | 985 | 988 | 980 | 982 | +2 | +0.2% | 11,800 |
| 2022/02/04 | 982 | 985 | 979 | 980 | -6 | -0.6% | 14,200 |
| 2022/02/03 | 982 | 989 | 981 | 986 | +4 | +0.4% | 15,600 |
| 2022/02/02 | 975 | 985 | 969 | 982 | +13 | +1.3% | 14,800 |
| 2022/02/01 | 965 | 969 | 961 | 969 | +11 | +1.1% | 9,800 |
| 2022/01/31 | 950 | 958 | 950 | 958 | +16 | +1.7% | 9,100 |
| 2022/01/28 | 946 | 949 | 940 | 942 | +2 | +0.2% | 12,200 |
| 2022/01/27 | 950 | 950 | 940 | 940 | -10 | -1.1% | 9,500 |
751～
800
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% | 5.43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 | 4.11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% | 12.66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
