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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 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 |
| 2018/06/21 | 942 | 948 | 940 | 943 | +4 | +0.4% | 11,900 |
| 2018/06/20 | 935 | 940 | 926 | 939 | +5 | +0.5% | 21,200 |
| 2018/06/19 | 934 | 941 | 925 | 934 | -4 | -0.4% | 29,800 |
| 2018/06/18 | 947 | 947 | 929 | 938 | -10 | -1.1% | 26,800 |
| 2018/06/15 | 929 | 948 | 929 | 948 | +16 | +1.7% | 19,100 |
| 2018/06/14 | 923 | 933 | 920 | 932 | +5 | +0.5% | 24,000 |
| 2018/06/13 | 920 | 929 | 917 | 927 | +11 | +1.2% | 31,400 |
| 2018/06/12 | 911 | 924 | 911 | 916 | +3 | +0.3% | 34,200 |
| 2018/06/11 | 927 | 930 | 912 | 913 | -16 | -1.7% | 59,200 |
| 2018/06/08 | 924 | 941 | 924 | 929 | -7 | -0.7% | 29,800 |
| 2018/06/07 | 934 | 937 | 923 | 936 | ±0 | ±0% | 16,100 |
| 2018/06/06 | 930 | 944 | 922 | 936 | +8 | +0.9% | 43,300 |
| 2018/06/05 | 937 | 937 | 922 | 928 | -6 | -0.6% | 16,000 |
| 2018/06/04 | 925 | 936 | 925 | 934 | +17 | +1.9% | 24,000 |
| 2018/06/01 | 903 | 918 | 901 | 917 | +15 | +1.7% | 26,600 |
| 2018/05/31 | 911 | 911 | 902 | 902 | -2 | -0.2% | 20,800 |
| 2018/05/30 | 909 | 909 | 897 | 904 | -12 | -1.3% | 41,500 |
| 2018/05/29 | 922 | 923 | 910 | 916 | -7 | -0.8% | 34,300 |
| 2018/05/28 | 933 | 933 | 922 | 923 | -2 | -0.2% | 13,600 |
| 2018/05/25 | 935 | 941 | 921 | 925 | -16 | -1.7% | 54,200 |
| 2018/05/24 | 956 | 956 | 938 | 941 | -11 | -1.2% | 28,500 |
| 2018/05/23 | 961 | 961 | 946 | 952 | -7 | -0.7% | 26,900 |
| 2018/05/22 | 976 | 976 | 958 | 959 | -17 | -1.7% | 20,700 |
| 2018/05/21 | 979 | 980 | 967 | 976 | +10 | +1% | 39,000 |
| 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 |
1701～
1750
件表示中 / 3737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% | 12.05倍 | 1.03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 |
| アドベンチャ | 325,000円 | +4.5% | +38.9% | 0.62% | 18.59倍 | 2.08倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 日本スキー | 53,600円 | +23.4% | +33.5% | 0.65% | 16.82倍 | 3.36倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| Ｅ Ｇ | 211,800円 | +8.6% | +6.8% | 1.65% | 20.12倍 | 2.09倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ファルコＨＤ | 228,200円 | +0.7% | +4.0% | 5.48% | 11.61倍 | 0.90倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
