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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 980 | 984 | 973 | 974 | -15 | -1.5% | 18,100 |
| 2022/07/28 | 963 | 989 | 963 | 989 | +28 | +2.9% | 27,700 |
| 2022/07/27 | 963 | 969 | 961 | 961 | -7 | -0.7% | 14,800 |
| 2022/07/26 | 972 | 972 | 966 | 968 | +2 | +0.2% | 17,800 |
| 2022/07/25 | 960 | 974 | 960 | 966 | -17 | -1.7% | 24,600 |
| 2022/07/22 | 985 | 987 | 978 | 983 | +3 | +0.3% | 13,700 |
| 2022/07/21 | 987 | 987 | 980 | 980 | -7 | -0.7% | 14,500 |
| 2022/07/20 | 984 | 987 | 974 | 987 | +13 | +1.3% | 20,900 |
| 2022/07/19 | 973 | 978 | 971 | 974 | +1 | +0.1% | 12,700 |
| 2022/07/15 | 982 | 982 | 973 | 973 | -7 | -0.7% | 16,000 |
| 2022/07/14 | 984 | 988 | 980 | 980 | -4 | -0.4% | 8,300 |
| 2022/07/13 | 975 | 985 | 975 | 984 | +7 | +0.7% | 9,400 |
| 2022/07/12 | 985 | 985 | 977 | 977 | -10 | -1% | 12,200 |
| 2022/07/11 | 974 | 987 | 974 | 987 | +17 | +1.8% | 19,500 |
| 2022/07/08 | 968 | 983 | 968 | 970 | +2 | +0.2% | 16,800 |
| 2022/07/07 | 965 | 975 | 965 | 968 | -1 | -0.1% | 9,600 |
| 2022/07/06 | 971 | 976 | 963 | 969 | -2 | -0.2% | 16,300 |
| 2022/07/05 | 980 | 981 | 971 | 971 | -3 | -0.3% | 14,100 |
| 2022/07/04 | 967 | 980 | 963 | 974 | +11 | +1.1% | 17,900 |
| 2022/07/01 | 984 | 984 | 963 | 963 | -16 | -1.6% | 20,500 |
| 2022/06/30 | 989 | 989 | 976 | 979 | -19 | -1.9% | 14,500 |
| 2022/06/29 | 971 | 998 | 967 | 998 | +28 | +2.9% | 40,700 |
| 2022/06/28 | 964 | 973 | 960 | 970 | +6 | +0.6% | 19,300 |
| 2022/06/27 | 961 | 964 | 953 | 964 | +5 | +0.5% | 9,000 |
| 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 |
751～
800
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 | 54,800円 | +3.7% | -3.9% | 4.01% | 12.06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 | 120,600円 | +5.1% | +14.4% | 1.08% | 27.49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 | 41,400円 | +17.7% | +267.5% | 1.09% | 46.21倍 | 1.99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 | 230,300円 | +5.0% | +10.8% | 4.47% | 12.60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 | 263,900円 | +46.2% | +25.1% | 0.00% | 10.97倍 | 4.32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
