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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/08 | 949 | 969 | 949 | 965 | +8 | +0.8% | 74,400 |
| 2017/12/07 | 945 | 961 | 943 | 957 | +17 | +1.8% | 65,300 |
| 2017/12/06 | 941 | 944 | 936 | 940 | +3 | +0.3% | 54,900 |
| 2017/12/05 | 941 | 945 | 937 | 937 | -5 | -0.5% | 52,800 |
| 2017/12/04 | 948 | 951 | 939 | 942 | -6 | -0.6% | 57,600 |
| 2017/12/01 | 940 | 949 | 939 | 948 | +16 | +1.7% | 68,800 |
| 2017/11/30 | 928 | 934 | 926 | 932 | +8 | +0.9% | 41,300 |
| 2017/11/29 | 922 | 924 | 920 | 924 | +4 | +0.4% | 63,200 |
| 2017/11/28 | 921 | 924 | 918 | 920 | -1 | -0.1% | 75,400 |
| 2017/11/27 | 925 | 927 | 918 | 921 | ±0 | ±0% | 79,600 |
| 2017/11/24 | 925 | 925 | 919 | 921 | -4 | -0.4% | 84,700 |
| 2017/11/22 | 930 | 930 | 923 | 925 | -1 | -0.1% | 56,800 |
| 2017/11/21 | 924 | 927 | 921 | 926 | +4 | +0.4% | 46,900 |
| 2017/11/20 | 929 | 931 | 920 | 922 | -7 | -0.8% | 65,200 |
| 2017/11/17 | 935 | 937 | 928 | 929 | -8 | -0.9% | 60,400 |
| 2017/11/16 | 946 | 949 | 935 | 937 | -12 | -1.3% | 44,800 |
| 2017/11/15 | 964 | 964 | 946 | 949 | -14 | -1.5% | 57,400 |
| 2017/11/14 | 963 | 967 | 959 | 963 | +1 | +0.1% | 23,100 |
| 2017/11/13 | 970 | 971 | 960 | 962 | -15 | -1.5% | 31,000 |
| 2017/11/10 | 970 | 982 | 970 | 977 | +7 | +0.7% | 22,100 |
1851～
1900
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
