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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,000 | 1,000 | 995 | 996 | -4 | -0.4% | 22,400 |
| 2017/07/11 | 1,002 | 1,008 | 998 | 1,000 | ±0 | ±0% | 33,100 |
| 2017/07/10 | 1,007 | 1,008 | 1,000 | 1,000 | -7 | -0.7% | 30,800 |
| 2017/07/07 | 1,011 | 1,012 | 1,004 | 1,007 | -4 | -0.4% | 42,000 |
| 2017/07/06 | 1,012 | 1,015 | 1,007 | 1,011 | -1 | -0.1% | 17,300 |
| 2017/07/05 | 1,013 | 1,016 | 1,000 | 1,012 | ±0 | ±0% | 48,000 |
| 2017/07/04 | 1,010 | 1,018 | 1,006 | 1,012 | +7 | +0.7% | 67,900 |
| 2017/07/03 | 1,000 | 1,009 | 998 | 1,005 | +3 | +0.3% | 32,500 |
| 2017/06/30 | 990 | 1,003 | 986 | 1,002 | -1 | -0.1% | 27,300 |
| 2017/06/29 | 997 | 1,006 | 997 | 1,003 | +5 | +0.5% | 31,100 |
| 2017/06/28 | 990 | 1,001 | 990 | 998 | ±0 | ±0% | 26,300 |
| 2017/06/27 | 989 | 999 | 981 | 998 | +12 | +1.2% | 19,200 |
| 2017/06/26 | 975 | 987 | 973 | 986 | +16 | +1.6% | 15,300 |
| 2017/06/23 | 970 | 971 | 966 | 970 | ±0 | ±0% | 15,100 |
| 2017/06/22 | 972 | 974 | 967 | 970 | +4 | +0.4% | 17,300 |
| 2017/06/21 | 972 | 976 | 966 | 966 | -5 | -0.5% | 12,100 |
| 2017/06/20 | 982 | 982 | 964 | 971 | -2 | -0.2% | 20,500 |
| 2017/06/19 | 971 | 979 | 969 | 973 | +9 | +0.9% | 16,200 |
| 2017/06/16 | 977 | 981 | 964 | 964 | -13 | -1.3% | 46,900 |
| 2017/06/15 | 968 | 1,000 | 960 | 977 | +11 | +1.1% | 68,400 |
| 2017/06/14 | 977 | 978 | 966 | 966 | -11 | -1.1% | 13,000 |
| 2017/06/13 | 973 | 981 | 973 | 977 | ±0 | ±0% | 14,000 |
| 2017/06/12 | 975 | 982 | 975 | 977 | -7 | -0.7% | 6,500 |
| 2017/06/09 | 979 | 989 | 977 | 984 | +5 | +0.5% | 17,100 |
| 2017/06/08 | 989 | 989 | 979 | 979 | -3 | -0.3% | 6,700 |
| 2017/06/07 | 982 | 990 | 980 | 982 | -6 | -0.6% | 14,300 |
| 2017/06/06 | 995 | 996 | 988 | 988 | -11 | -1.1% | 9,400 |
| 2017/06/05 | 1,002 | 1,002 | 996 | 999 | -3 | -0.3% | 18,100 |
| 2017/06/02 | 999 | 1,004 | 997 | 1,002 | +5 | +0.5% | 42,900 |
| 2017/06/01 | 999 | 999 | 994 | 997 | +6 | +0.6% | 32,900 |
| 2017/05/31 | 978 | 998 | 978 | 991 | +12 | +1.2% | 39,000 |
| 2017/05/30 | 975 | 981 | 969 | 979 | ±0 | ±0% | 11,700 |
| 2017/05/29 | 970 | 985 | 970 | 979 | +8 | +0.8% | 17,000 |
| 2017/05/26 | 985 | 985 | 971 | 971 | -10 | -1% | 7,000 |
| 2017/05/25 | 976 | 985 | 976 | 981 | -2 | -0.2% | 10,100 |
| 2017/05/24 | 981 | 985 | 978 | 983 | +4 | +0.4% | 10,300 |
| 2017/05/23 | 978 | 980 | 973 | 979 | -1 | -0.1% | 9,900 |
| 2017/05/22 | 986 | 986 | 980 | 980 | +2 | +0.2% | 8,700 |
| 2017/05/19 | 978 | 979 | 970 | 978 | -1 | -0.1% | 29,500 |
| 2017/05/18 | 976 | 985 | 976 | 979 | -12 | -1.2% | 13,800 |
| 2017/05/17 | 985 | 994 | 984 | 991 | -5 | -0.5% | 30,800 |
| 2017/05/16 | 993 | 996 | 987 | 996 | +3 | +0.3% | 32,900 |
| 2017/05/15 | 983 | 994 | 977 | 993 | +17 | +1.7% | 39,600 |
| 2017/05/12 | 973 | 978 | 973 | 976 | ±0 | ±0% | 10,100 |
| 2017/05/11 | 976 | 978 | 974 | 976 | ±0 | ±0% | 9,200 |
| 2017/05/10 | 971 | 978 | 971 | 976 | +1 | +0.1% | 9,400 |
| 2017/05/09 | 978 | 978 | 970 | 975 | -3 | -0.3% | 12,200 |
| 2017/05/08 | 963 | 981 | 963 | 978 | +15 | +1.6% | 27,300 |
| 2017/05/02 | 957 | 970 | 956 | 963 | +12 | +1.3% | 24,900 |
| 2017/05/01 | 941 | 953 | 941 | 951 | +1 | +0.1% | 20,400 |
1951～
2000
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 | 324,000円 | +4.5% | +38.9% | 0.62% | 18.54倍 | 2.07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 | 53,300円 | +23.4% | +33.5% | 0.66% | 16.72倍 | 3.34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 | 211,900円 | +8.6% | +6.8% | 1.65% | 20.13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
