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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 953 | 955 | 950 | 950 | -3 | -0.3% | 5,200 |
| 2022/01/25 | 954 | 955 | 948 | 953 | ±0 | ±0% | 6,500 |
| 2022/01/24 | 950 | 958 | 950 | 953 | -1 | -0.1% | 7,400 |
| 2022/01/21 | 943 | 954 | 943 | 954 | +9 | +1% | 15,200 |
| 2022/01/20 | 949 | 951 | 945 | 945 | +2 | +0.2% | 6,400 |
| 2022/01/19 | 950 | 951 | 943 | 943 | -7 | -0.7% | 8,500 |
| 2022/01/18 | 951 | 953 | 950 | 950 | -5 | -0.5% | 7,100 |
| 2022/01/17 | 955 | 958 | 950 | 955 | -3 | -0.3% | 9,700 |
| 2022/01/14 | 961 | 963 | 958 | 958 | -5 | -0.5% | 9,500 |
| 2022/01/13 | 969 | 969 | 963 | 963 | -6 | -0.6% | 4,100 |
| 2022/01/12 | 958 | 969 | 956 | 969 | +10 | +1% | 7,400 |
| 2022/01/11 | 956 | 959 | 954 | 959 | +3 | +0.3% | 6,200 |
| 2022/01/07 | 970 | 970 | 956 | 956 | -5 | -0.5% | 11,800 |
| 2022/01/06 | 970 | 971 | 961 | 961 | -8 | -0.8% | 9,900 |
| 2022/01/05 | 975 | 975 | 969 | 969 | -1 | -0.1% | 8,400 |
| 2022/01/04 | 965 | 974 | 964 | 970 | +8 | +0.8% | 10,400 |
| 2021/12/30 | 962 | 965 | 960 | 962 | ±0 | ±0% | 8,600 |
| 2021/12/29 | 954 | 962 | 952 | 962 | +5 | +0.5% | 12,100 |
| 2021/12/28 | 949 | 957 | 949 | 957 | +4 | +0.4% | 8,700 |
| 2021/12/27 | 955 | 955 | 947 | 953 | +4 | +0.4% | 6,700 |
| 2021/12/24 | 943 | 949 | 940 | 949 | +2 | +0.2% | 5,600 |
| 2021/12/23 | 947 | 951 | 945 | 947 | ±0 | ±0% | 4,300 |
| 2021/12/22 | 955 | 955 | 945 | 947 | -3 | -0.3% | 5,200 |
| 2021/12/21 | 951 | 951 | 948 | 950 | -1 | -0.1% | 6,000 |
| 2021/12/20 | 958 | 958 | 951 | 951 | -7 | -0.7% | 4,300 |
| 2021/12/17 | 960 | 960 | 955 | 958 | ±0 | ±0% | 3,800 |
| 2021/12/16 | 965 | 965 | 955 | 958 | -1 | -0.1% | 5,600 |
| 2021/12/15 | 962 | 963 | 957 | 959 | -3 | -0.3% | 6,000 |
| 2021/12/14 | 962 | 962 | 954 | 962 | ±0 | ±0% | 5,500 |
| 2021/12/13 | 966 | 966 | 957 | 962 | ±0 | ±0% | 4,100 |
| 2021/12/10 | 965 | 965 | 957 | 962 | +7 | +0.7% | 9,000 |
| 2021/12/09 | 957 | 959 | 955 | 955 | -8 | -0.8% | 4,200 |
| 2021/12/08 | 963 | 965 | 958 | 963 | +4 | +0.4% | 7,400 |
| 2021/12/07 | 954 | 959 | 952 | 959 | +19 | +2% | 7,100 |
| 2021/12/06 | 947 | 948 | 940 | 940 | -5 | -0.5% | 7,300 |
| 2021/12/03 | 942 | 947 | 934 | 945 | +14 | +1.5% | 11,400 |
| 2021/12/02 | 939 | 948 | 931 | 931 | -5 | -0.5% | 13,800 |
| 2021/12/01 | 932 | 942 | 925 | 936 | +7 | +0.8% | 14,200 |
| 2021/11/30 | 942 | 945 | 929 | 929 | -4 | -0.4% | 11,200 |
| 2021/11/29 | 931 | 939 | 931 | 933 | -3 | -0.3% | 10,100 |
| 2021/11/26 | 947 | 947 | 936 | 936 | -6 | -0.6% | 6,900 |
| 2021/11/25 | 938 | 955 | 938 | 942 | +4 | +0.4% | 7,900 |
| 2021/11/24 | 947 | 950 | 935 | 938 | -1 | -0.1% | 5,200 |
| 2021/11/22 | 935 | 945 | 930 | 939 | +9 | +1% | 4,400 |
| 2021/11/19 | 931 | 936 | 930 | 930 | -1 | -0.1% | 4,500 |
| 2021/11/18 | 934 | 940 | 931 | 931 | -3 | -0.3% | 4,400 |
| 2021/11/17 | 956 | 957 | 934 | 934 | -15 | -1.6% | 9,500 |
| 2021/11/16 | 960 | 964 | 945 | 949 | ±0 | ±0% | 13,300 |
| 2021/11/15 | 965 | 965 | 947 | 949 | -10 | -1% | 5,100 |
| 2021/11/12 | 954 | 961 | 946 | 959 | +8 | +0.8% | 7,600 |
801～
850
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
