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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
