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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,114 | 1,352 | 1,114 | 1,136 | +33 | +3% | 588,200 |
| 2018/08/30 | 1,089 | 1,109 | 1,087 | 1,103 | +18 | +1.7% | 101,200 |
| 2018/08/29 | 1,086 | 1,087 | 1,082 | 1,085 | +4 | +0.4% | 85,800 |
| 2018/08/28 | 1,071 | 1,084 | 1,071 | 1,081 | +14 | +1.3% | 94,300 |
| 2018/08/27 | 1,070 | 1,079 | 1,064 | 1,067 | +5 | +0.5% | 64,500 |
| 2018/08/24 | 1,051 | 1,079 | 1,051 | 1,062 | +4 | +0.4% | 78,400 |
| 2018/08/23 | 1,057 | 1,065 | 1,056 | 1,058 | ±0 | ±0% | 98,400 |
| 2018/08/22 | 1,045 | 1,066 | 1,037 | 1,058 | +17 | +1.6% | 61,400 |
| 2018/08/21 | 1,051 | 1,051 | 1,039 | 1,041 | -13 | -1.2% | 19,000 |
| 2018/08/20 | 1,057 | 1,057 | 1,045 | 1,054 | +4 | +0.4% | 16,300 |
| 2018/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | -16 | -1.5% | 24,300 |
| 2018/08/16 | 1,055 | 1,068 | 1,031 | 1,066 | +14 | +1.3% | 62,800 |
| 2018/08/15 | 1,062 | 1,070 | 1,039 | 1,052 | -4 | -0.4% | 85,500 |
| 2018/08/14 | 1,032 | 1,059 | 1,030 | 1,056 | +31 | +3% | 55,600 |
| 2018/08/13 | 1,047 | 1,047 | 1,015 | 1,025 | -27 | -2.6% | 63,800 |
| 2018/08/10 | 1,049 | 1,068 | 1,045 | 1,052 | +3 | +0.3% | 86,100 |
| 2018/08/09 | 975 | 1,064 | 974 | 1,049 | +50 | +5% | 149,000 |
| 2018/08/08 | 1,006 | 1,014 | 994 | 999 | -7 | -0.7% | 30,300 |
| 2018/08/07 | 984 | 1,006 | 984 | 1,006 | +22 | +2.2% | 30,300 |
| 2018/08/06 | 981 | 989 | 978 | 984 | ±0 | ±0% | 19,300 |
| 2018/08/03 | 996 | 996 | 983 | 984 | -12 | -1.2% | 22,100 |
| 2018/08/02 | 989 | 1,002 | 986 | 996 | +7 | +0.7% | 38,100 |
| 2018/08/01 | 981 | 996 | 975 | 989 | +8 | +0.8% | 36,500 |
| 2018/07/31 | 976 | 985 | 966 | 981 | +3 | +0.3% | 18,700 |
| 2018/07/30 | 973 | 985 | 973 | 978 | -8 | -0.8% | 24,200 |
| 2018/07/27 | 992 | 993 | 983 | 986 | -2 | -0.2% | 18,000 |
| 2018/07/26 | 967 | 988 | 963 | 988 | +28 | +2.9% | 35,600 |
| 2018/07/25 | 965 | 965 | 958 | 960 | -4 | -0.4% | 16,100 |
| 2018/07/24 | 965 | 965 | 960 | 964 | +7 | +0.7% | 12,200 |
| 2018/07/23 | 956 | 961 | 955 | 957 | -3 | -0.3% | 12,400 |
| 2018/07/20 | 962 | 964 | 954 | 960 | -2 | -0.2% | 33,700 |
| 2018/07/19 | 963 | 966 | 959 | 962 | +2 | +0.2% | 23,800 |
| 2018/07/18 | 955 | 962 | 952 | 960 | +5 | +0.5% | 44,100 |
| 2018/07/17 | 950 | 963 | 948 | 955 | +4 | +0.4% | 56,800 |
| 2018/07/13 | 949 | 952 | 946 | 951 | +7 | +0.7% | 20,300 |
| 2018/07/12 | 937 | 947 | 936 | 944 | +7 | +0.7% | 18,900 |
| 2018/07/11 | 938 | 941 | 929 | 937 | -11 | -1.2% | 43,400 |
| 2018/07/10 | 947 | 952 | 938 | 948 | +4 | +0.4% | 23,900 |
| 2018/07/09 | 952 | 953 | 941 | 944 | -8 | -0.8% | 50,100 |
| 2018/07/06 | 951 | 953 | 946 | 952 | +1 | +0.1% | 52,900 |
| 2018/07/05 | 946 | 953 | 946 | 951 | -1 | -0.1% | 40,600 |
| 2018/07/04 | 945 | 955 | 945 | 952 | -2 | -0.2% | 36,300 |
| 2018/07/03 | 951 | 954 | 947 | 954 | +3 | +0.3% | 39,900 |
| 2018/07/02 | 950 | 956 | 947 | 951 | ±0 | ±0% | 45,300 |
| 2018/06/29 | 950 | 954 | 938 | 951 | +1 | +0.1% | 25,900 |
| 2018/06/28 | 946 | 950 | 934 | 950 | ±0 | ±0% | 22,800 |
| 2018/06/27 | 937 | 955 | 937 | 950 | +7 | +0.7% | 25,300 |
| 2018/06/26 | 929 | 943 | 929 | 943 | -1 | -0.1% | 20,600 |
| 2018/06/25 | 941 | 945 | 939 | 944 | +3 | +0.3% | 32,200 |
| 2018/06/22 | 943 | 943 | 928 | 941 | -2 | -0.2% | 27,200 |
1701～
1750
件表示中 / 3768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% | 12.07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 | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25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 |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29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 |
| 学究社 | 230,000円 | +5.0% | +10.8% | 4.48% | 12.58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 |
| シンメンテＨＤ | 116,200円 | +12.5% | +9.2% | 1.55% | 18.90倍 | 6.26倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
