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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 969 | 979 | 962 | 978 | +12 | +1.2% | 71,200 |
| 2018/02/22 | 969 | 969 | 952 | 966 | +14 | +1.5% | 55,200 |
| 2018/02/21 | 975 | 975 | 947 | 952 | ±0 | ±0% | 81,800 |
| 2018/02/20 | 957 | 971 | 941 | 952 | +40 | +4.4% | 125,300 |
| 2018/02/19 | 945 | 953 | 909 | 912 | -18 | -1.9% | 159,200 |
| 2018/02/16 | 940 | 940 | 918 | 930 | +23 | +2.5% | 83,600 |
| 2018/02/15 | 909 | 910 | 893 | 907 | +17 | +1.9% | 98,200 |
| 2018/02/14 | 884 | 894 | 876 | 890 | +8 | +0.9% | 125,800 |
| 2018/02/13 | 877 | 899 | 877 | 882 | -115 | -11.5% | 228,200 |
| 2018/02/09 | 1,010 | 1,011 | 994 | 997 | -27 | -2.6% | 50,500 |
| 2018/02/08 | 1,045 | 1,045 | 1,019 | 1,024 | +5 | +0.5% | 42,900 |
| 2018/02/07 | 1,037 | 1,048 | 1,019 | 1,019 | +27 | +2.7% | 67,500 |
| 2018/02/06 | 1,004 | 1,012 | 977 | 992 | -42 | -4.1% | 109,400 |
| 2018/02/05 | 1,060 | 1,060 | 1,028 | 1,034 | -29 | -2.7% | 88,700 |
| 2018/02/02 | 1,060 | 1,066 | 1,056 | 1,063 | +8 | +0.8% | 89,800 |
| 2018/02/01 | 1,046 | 1,055 | 1,042 | 1,055 | +21 | +2% | 91,900 |
| 2018/01/31 | 1,031 | 1,045 | 1,031 | 1,034 | +3 | +0.3% | 72,000 |
| 2018/01/30 | 1,038 | 1,039 | 1,031 | 1,031 | +1 | +0.1% | 56,200 |
| 2018/01/29 | 1,025 | 1,036 | 1,023 | 1,030 | +9 | +0.9% | 75,100 |
| 2018/01/26 | 1,013 | 1,023 | 1,013 | 1,021 | +17 | +1.7% | 67,100 |
| 2018/01/25 | 1,004 | 1,006 | 1,000 | 1,004 | +4 | +0.4% | 49,400 |
| 2018/01/24 | 1,000 | 1,002 | 996 | 1,000 | +8 | +0.8% | 59,100 |
| 2018/01/23 | 998 | 999 | 991 | 992 | -1 | -0.1% | 31,700 |
| 2018/01/22 | 994 | 995 | 989 | 993 | +2 | +0.2% | 30,700 |
| 2018/01/19 | 980 | 996 | 980 | 991 | +9 | +0.9% | 37,100 |
| 2018/01/18 | 989 | 992 | 980 | 982 | -6 | -0.6% | 29,900 |
| 2018/01/17 | 996 | 998 | 988 | 988 | -11 | -1.1% | 33,800 |
| 2018/01/16 | 1,000 | 1,001 | 997 | 999 | ±0 | ±0% | 29,300 |
| 2018/01/15 | 1,003 | 1,005 | 998 | 999 | -3 | -0.3% | 33,300 |
| 2018/01/12 | 1,003 | 1,008 | 1,000 | 1,002 | -1 | -0.1% | 53,300 |
| 2018/01/11 | 1,004 | 1,005 | 1,000 | 1,003 | -1 | -0.1% | 24,700 |
| 2018/01/10 | 1,000 | 1,005 | 999 | 1,004 | +5 | +0.5% | 21,900 |
| 2018/01/09 | 1,000 | 1,006 | 997 | 999 | +2 | +0.2% | 49,500 |
| 2018/01/05 | 994 | 1,000 | 990 | 997 | +8 | +0.8% | 54,400 |
| 2018/01/04 | 980 | 990 | 974 | 989 | +19 | +2% | 61,100 |
| 2017/12/29 | 976 | 976 | 966 | 970 | -3 | -0.3% | 16,600 |
| 2017/12/28 | 973 | 980 | 973 | 973 | ±0 | ±0% | 19,400 |
| 2017/12/27 | 973 | 977 | 965 | 973 | ±0 | ±0% | 15,800 |
| 2017/12/26 | 983 | 983 | 973 | 973 | -10 | -1% | 27,600 |
| 2017/12/25 | 985 | 986 | 981 | 983 | +2 | +0.2% | 24,200 |
| 2017/12/22 | 983 | 986 | 981 | 981 | -1 | -0.1% | 31,400 |
| 2017/12/21 | 980 | 983 | 976 | 982 | +6 | +0.6% | 30,400 |
| 2017/12/20 | 972 | 980 | 971 | 976 | +7 | +0.7% | 29,000 |
| 2017/12/19 | 968 | 974 | 968 | 969 | +2 | +0.2% | 59,000 |
| 2017/12/18 | 973 | 975 | 967 | 967 | -1 | -0.1% | 26,500 |
| 2017/12/15 | 972 | 978 | 966 | 968 | -4 | -0.4% | 45,300 |
| 2017/12/14 | 969 | 974 | 968 | 972 | +4 | +0.4% | 46,600 |
| 2017/12/13 | 969 | 969 | 964 | 968 | +7 | +0.7% | 19,600 |
| 2017/12/12 | 970 | 970 | 959 | 961 | -9 | -0.9% | 35,100 |
| 2017/12/11 | 965 | 970 | 962 | 970 | +5 | +0.5% | 19,700 |
1801～
1850
件表示中 / 3738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 | 54,700円 | +3.7% | -3.9% | 4.02% | 12.02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 |
| タナベコンサル | 76,600円 | +10.0% | +13.3% | 3.39% | 23.33倍 | 2.34倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ＩＮＦＯＲＩＣＨ | 266,000円 | +46.2% | +25.1% | 0.00% | 10.98倍 | 4.87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 |
| Ｅ Ｇ | 210,700円 | +8.6% | +6.8% | 1.66% | 20.02倍 | 2.08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 |
| ＬＩＦＵＬＬ | 18,700円 | -17.3% | - | 1.98% | 5.70倍 | 0.98倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
