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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 970 | 970 | 955 | 966 | +9 | +0.9% | 43,400 |
| 2018/05/17 | 961 | 963 | 952 | 957 | -10 | -1% | 25,200 |
| 2018/05/16 | 966 | 967 | 955 | 967 | +1 | +0.1% | 24,600 |
| 2018/05/15 | 955 | 967 | 951 | 966 | +8 | +0.8% | 56,100 |
| 2018/05/14 | 937 | 959 | 935 | 958 | +24 | +2.6% | 85,000 |
| 2018/05/11 | 928 | 934 | 922 | 934 | +5 | +0.5% | 29,300 |
| 2018/05/10 | 926 | 931 | 924 | 929 | +3 | +0.3% | 19,500 |
| 2018/05/09 | 932 | 934 | 920 | 926 | -6 | -0.6% | 41,300 |
| 2018/05/08 | 935 | 935 | 928 | 932 | ±0 | ±0% | 28,800 |
| 2018/05/07 | 935 | 935 | 923 | 932 | ±0 | ±0% | 23,100 |
| 2018/05/02 | 929 | 932 | 921 | 932 | +9 | +1% | 21,900 |
| 2018/05/01 | 918 | 925 | 913 | 923 | +10 | +1.1% | 29,600 |
| 2018/04/27 | 936 | 936 | 910 | 913 | -24 | -2.6% | 76,600 |
| 2018/04/26 | 935 | 939 | 925 | 937 | +2 | +0.2% | 35,000 |
| 2018/04/25 | 928 | 937 | 927 | 935 | +1 | +0.1% | 18,100 |
| 2018/04/24 | 926 | 937 | 926 | 934 | +9 | +1% | 43,400 |
| 2018/04/23 | 939 | 944 | 922 | 925 | -16 | -1.7% | 43,700 |
| 2018/04/20 | 940 | 951 | 940 | 941 | +2 | +0.2% | 25,500 |
| 2018/04/19 | 948 | 950 | 937 | 939 | -27 | -2.8% | 54,000 |
| 2018/04/18 | 959 | 969 | 956 | 966 | +7 | +0.7% | 10,200 |
| 2018/04/17 | 956 | 969 | 954 | 959 | -1 | -0.1% | 21,800 |
| 2018/04/16 | 967 | 970 | 956 | 960 | -2 | -0.2% | 14,900 |
| 2018/04/13 | 969 | 973 | 960 | 962 | -3 | -0.3% | 30,100 |
| 2018/04/12 | 968 | 970 | 963 | 965 | +12 | +1.3% | 26,300 |
| 2018/04/11 | 963 | 963 | 942 | 953 | -9 | -0.9% | 40,500 |
| 2018/04/10 | 953 | 967 | 951 | 962 | +13 | +1.4% | 48,500 |
| 2018/04/09 | 933 | 951 | 933 | 949 | +11 | +1.2% | 37,100 |
| 2018/04/06 | 968 | 970 | 938 | 938 | -23 | -2.4% | 41,700 |
| 2018/04/05 | 979 | 979 | 960 | 961 | -10 | -1% | 30,300 |
| 2018/04/04 | 950 | 976 | 950 | 971 | +24 | +2.5% | 46,100 |
| 2018/04/03 | 936 | 951 | 928 | 947 | +12 | +1.3% | 45,300 |
| 2018/04/02 | 958 | 958 | 934 | 935 | -19 | -2% | 27,400 |
| 2018/03/30 | 966 | 971 | 952 | 954 | -2 | -0.2% | 19,800 |
| 2018/03/29 | 970 | 980 | 952 | 956 | ±0 | ±0% | 48,600 |
| 2018/03/28 | 937 | 958 | 934 | 956 | -6 | -0.6% | 92,900 |
| 2018/03/27 | 946 | 969 | 945 | 962 | +14 | +1.5% | 127,600 |
| 2018/03/26 | 951 | 952 | 932 | 948 | -8 | -0.8% | 112,300 |
| 2018/03/23 | 998 | 1,001 | 954 | 956 | -42 | -4.2% | 96,700 |
| 2018/03/22 | 1,031 | 1,035 | 998 | 998 | -40 | -3.9% | 89,300 |
| 2018/03/20 | 1,035 | 1,044 | 1,029 | 1,038 | -2 | -0.2% | 43,200 |
| 2018/03/19 | 1,065 | 1,067 | 1,036 | 1,040 | -22 | -2.1% | 64,900 |
| 2018/03/16 | 1,064 | 1,070 | 1,060 | 1,062 | +5 | +0.5% | 92,600 |
| 2018/03/15 | 1,063 | 1,066 | 1,049 | 1,057 | -2 | -0.2% | 50,200 |
| 2018/03/14 | 1,060 | 1,071 | 1,055 | 1,059 | +5 | +0.5% | 90,600 |
| 2018/03/13 | 1,044 | 1,055 | 1,044 | 1,054 | +11 | +1.1% | 49,000 |
| 2018/03/12 | 1,048 | 1,063 | 1,040 | 1,043 | +8 | +0.8% | 126,900 |
| 2018/03/09 | 1,048 | 1,074 | 1,029 | 1,035 | +1 | +0.1% | 147,900 |
| 2018/03/08 | 1,037 | 1,046 | 1,030 | 1,034 | +11 | +1.1% | 127,200 |
| 2018/03/07 | 1,027 | 1,037 | 1,018 | 1,023 | +9 | +0.9% | 90,200 |
| 2018/03/06 | 1,016 | 1,027 | 1,010 | 1,014 | +8 | +0.8% | 77,500 |
1701～
1750
件表示中 / 3694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 |
| エイジス | 265,000円 | +10.0% | +9.6% | 3.21% | 10.98倍 | 0.94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 |
| ＩＢＪ | 67,500円 | +9.4% | +20.5% | 1.19% | 12.85倍 | 3.05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 |
| ファンコミ | 42,600円 | +3.4% | +9.0% | 6.34% | 23.92倍 | 1.57倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＵＮＩＴＥＤ | 69,200円 | -9.3% | -46.2% | 6.94% | 18.75倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
