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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 918 | 920 | 912 | 912 | -4 | -0.4% | 5,600 |
| 2021/06/17 | 918 | 922 | 916 | 916 | -2 | -0.2% | 3,700 |
| 2021/06/16 | 922 | 922 | 917 | 918 | -1 | -0.1% | 4,900 |
| 2021/06/15 | 919 | 922 | 916 | 919 | +3 | +0.3% | 5,600 |
| 2021/06/14 | 917 | 919 | 916 | 916 | ±0 | ±0% | 5,000 |
| 2021/06/11 | 928 | 928 | 916 | 916 | -8 | -0.9% | 13,600 |
| 2021/06/10 | 927 | 927 | 922 | 924 | -3 | -0.3% | 4,800 |
| 2021/06/09 | 926 | 930 | 926 | 927 | -3 | -0.3% | 4,700 |
| 2021/06/08 | 926 | 932 | 926 | 930 | +3 | +0.3% | 3,000 |
| 2021/06/07 | 931 | 933 | 927 | 927 | -5 | -0.5% | 8,000 |
| 2021/06/04 | 931 | 936 | 929 | 932 | -3 | -0.3% | 2,400 |
| 2021/06/03 | 938 | 938 | 931 | 935 | +4 | +0.4% | 10,300 |
| 2021/06/02 | 931 | 931 | 922 | 931 | +8 | +0.9% | 14,300 |
| 2021/06/01 | 917 | 934 | 913 | 923 | +10 | +1.1% | 18,500 |
| 2021/05/31 | 930 | 933 | 913 | 913 | -19 | -2% | 10,800 |
| 2021/05/28 | 916 | 932 | 911 | 932 | +18 | +2% | 13,000 |
| 2021/05/27 | 912 | 918 | 912 | 914 | -3 | -0.3% | 7,500 |
| 2021/05/26 | 920 | 921 | 917 | 917 | -3 | -0.3% | 5,200 |
| 2021/05/25 | 929 | 935 | 920 | 920 | -12 | -1.3% | 5,800 |
| 2021/05/24 | 925 | 938 | 925 | 932 | +3 | +0.3% | 11,300 |
| 2021/05/21 | 925 | 934 | 925 | 929 | +4 | +0.4% | 11,000 |
| 2021/05/20 | 920 | 936 | 920 | 925 | +8 | +0.9% | 9,700 |
| 2021/05/19 | 922 | 927 | 917 | 917 | -7 | -0.8% | 8,600 |
| 2021/05/18 | 911 | 924 | 911 | 924 | +13 | +1.4% | 5,000 |
| 2021/05/17 | 919 | 922 | 911 | 911 | -1 | -0.1% | 8,700 |
| 2021/05/14 | 918 | 921 | 911 | 912 | +9 | +1% | 8,800 |
| 2021/05/13 | 912 | 921 | 892 | 903 | -16 | -1.7% | 57,200 |
| 2021/05/12 | 923 | 926 | 916 | 919 | -3 | -0.3% | 13,800 |
| 2021/05/11 | 939 | 940 | 922 | 922 | -25 | -2.6% | 13,400 |
| 2021/05/10 | 943 | 949 | 941 | 947 | +8 | +0.9% | 14,500 |
| 2021/05/07 | 946 | 946 | 933 | 939 | +6 | +0.6% | 13,400 |
| 2021/05/06 | 934 | 943 | 930 | 933 | +10 | +1.1% | 19,300 |
| 2021/04/30 | 924 | 930 | 922 | 923 | +6 | +0.7% | 14,900 |
| 2021/04/28 | 914 | 929 | 914 | 917 | -4 | -0.4% | 12,900 |
| 2021/04/27 | 922 | 926 | 910 | 921 | -1 | -0.1% | 20,900 |
| 2021/04/26 | 936 | 936 | 922 | 922 | -8 | -0.9% | 19,200 |
| 2021/04/23 | 940 | 940 | 930 | 930 | -10 | -1.1% | 8,100 |
| 2021/04/22 | 933 | 944 | 933 | 940 | +7 | +0.8% | 8,800 |
| 2021/04/21 | 946 | 948 | 931 | 933 | -19 | -2% | 15,400 |
| 2021/04/20 | 962 | 962 | 948 | 952 | -10 | -1% | 19,500 |
| 2021/04/19 | 952 | 962 | 952 | 962 | +10 | +1.1% | 13,200 |
| 2021/04/16 | 953 | 957 | 950 | 952 | +1 | +0.1% | 6,100 |
| 2021/04/15 | 950 | 955 | 947 | 951 | +1 | +0.1% | 7,300 |
| 2021/04/14 | 953 | 954 | 950 | 950 | -3 | -0.3% | 7,300 |
| 2021/04/13 | 966 | 966 | 952 | 953 | -14 | -1.4% | 9,400 |
| 2021/04/12 | 950 | 968 | 934 | 967 | +30 | +3.2% | 31,400 |
| 2021/04/09 | 936 | 941 | 929 | 937 | +5 | +0.5% | 11,600 |
| 2021/04/08 | 955 | 955 | 930 | 932 | -22 | -2.3% | 32,100 |
| 2021/04/07 | 947 | 961 | 947 | 954 | +7 | +0.7% | 15,500 |
| 2021/04/06 | 957 | 965 | 941 | 947 | -10 | -1% | 20,000 |
951～
1000
件表示中 / 3695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 | 61,600円 | +10.2% | +38.1% | 3.57% | 17.14倍 | 1.16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 |
| アイドマＨＤ | 189,300円 | +22.4% | +15.5% | 1.58% | 17.33倍 | 4.23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 |
| エイジス | 269,000円 | +10.0% | +9.6% | 3.16% | 11.14倍 | 0.95倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＵＮＩＴＥＤ | 70,600円 | -9.3% | -46.2% | 6.80% | 19.13倍 | 1.26倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 510,000円 | +5.6% | +9.1% | 1.96% | 13.82倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
