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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 968 | 980 | 965 | 967 | -1 | -0.1% | 23,600 |
| 2017/03/31 | 974 | 984 | 965 | 968 | -6 | -0.6% | 24,400 |
| 2017/03/30 | 972 | 979 | 968 | 974 | +4 | +0.4% | 19,200 |
| 2017/03/29 | 985 | 986 | 962 | 970 | -26 | -2.6% | 56,900 |
| 2017/03/28 | 992 | 998 | 992 | 996 | +5 | +0.5% | 67,600 |
| 2017/03/27 | 994 | 994 | 987 | 991 | -2 | -0.2% | 39,900 |
| 2017/03/24 | 987 | 994 | 984 | 993 | +9 | +0.9% | 17,000 |
| 2017/03/23 | 983 | 987 | 981 | 984 | +1 | +0.1% | 30,500 |
| 2017/03/22 | 990 | 991 | 983 | 983 | -11 | -1.1% | 38,400 |
| 2017/03/21 | 996 | 998 | 991 | 994 | -1 | -0.1% | 23,300 |
| 2017/03/17 | 988 | 996 | 988 | 995 | +1 | +0.1% | 17,100 |
| 2017/03/16 | 988 | 995 | 983 | 994 | +3 | +0.3% | 23,800 |
| 2017/03/15 | 996 | 996 | 988 | 991 | -5 | -0.5% | 31,200 |
| 2017/03/14 | 1,004 | 1,004 | 996 | 996 | -8 | -0.8% | 40,100 |
| 2017/03/13 | 1,005 | 1,006 | 1,003 | 1,004 | -2 | -0.2% | 23,300 |
| 2017/03/10 | 1,005 | 1,006 | 1,002 | 1,006 | +5 | +0.5% | 33,600 |
| 2017/03/09 | 1,003 | 1,005 | 1,001 | 1,001 | -2 | -0.2% | 13,900 |
| 2017/03/08 | 1,006 | 1,009 | 1,002 | 1,003 | -3 | -0.3% | 24,000 |
| 2017/03/07 | 1,009 | 1,010 | 1,005 | 1,006 | -3 | -0.3% | 26,600 |
| 2017/03/06 | 1,012 | 1,013 | 1,009 | 1,009 | -3 | -0.3% | 11,100 |
| 2017/03/03 | 1,012 | 1,013 | 1,009 | 1,012 | +1 | +0.1% | 19,900 |
| 2017/03/02 | 1,011 | 1,011 | 1,007 | 1,011 | +3 | +0.3% | 16,100 |
| 2017/03/01 | 1,009 | 1,009 | 1,002 | 1,008 | -1 | -0.1% | 16,000 |
| 2017/02/28 | 1,009 | 1,010 | 1,006 | 1,009 | +2 | +0.2% | 24,700 |
| 2017/02/27 | 1,003 | 1,010 | 1,000 | 1,007 | +5 | +0.5% | 30,300 |
| 2017/02/24 | 1,000 | 1,009 | 998 | 1,002 | +2 | +0.2% | 31,800 |
| 2017/02/23 | 999 | 1,000 | 996 | 1,000 | +2 | +0.2% | 25,200 |
| 2017/02/22 | 994 | 998 | 992 | 998 | +5 | +0.5% | 18,700 |
| 2017/02/21 | 991 | 997 | 990 | 993 | +2 | +0.2% | 31,500 |
| 2017/02/20 | 985 | 992 | 985 | 991 | +2 | +0.2% | 12,200 |
| 2017/02/17 | 987 | 992 | 985 | 989 | +2 | +0.2% | 18,500 |
| 2017/02/16 | 988 | 989 | 984 | 987 | -1 | -0.1% | 14,400 |
| 2017/02/15 | 987 | 990 | 982 | 988 | +3 | +0.3% | 13,000 |
| 2017/02/14 | 985 | 989 | 984 | 985 | +4 | +0.4% | 16,000 |
| 2017/02/13 | 957 | 984 | 957 | 981 | +19 | +2% | 24,700 |
| 2017/02/10 | 958 | 965 | 955 | 962 | +2 | +0.2% | 25,700 |
| 2017/02/09 | 963 | 965 | 956 | 960 | -2 | -0.2% | 14,700 |
| 2017/02/08 | 962 | 970 | 958 | 962 | +2 | +0.2% | 21,300 |
| 2017/02/07 | 967 | 967 | 958 | 960 | -7 | -0.7% | 29,500 |
| 2017/02/06 | 974 | 975 | 962 | 967 | -3 | -0.3% | 26,200 |
| 2017/02/03 | 966 | 974 | 966 | 970 | +1 | +0.1% | 28,500 |
| 2017/02/02 | 975 | 979 | 965 | 969 | -6 | -0.6% | 37,200 |
| 2017/02/01 | 972 | 983 | 968 | 975 | +3 | +0.3% | 33,900 |
| 2017/01/31 | 969 | 974 | 963 | 972 | +1 | +0.1% | 25,900 |
| 2017/01/30 | 971 | 974 | 967 | 971 | +2 | +0.2% | 32,500 |
| 2017/01/27 | 969 | 980 | 968 | 969 | +2 | +0.2% | 30,800 |
| 2017/01/26 | 972 | 972 | 964 | 967 | +6 | +0.6% | 27,400 |
| 2017/01/25 | 970 | 970 | 960 | 961 | -6 | -0.6% | 25,800 |
| 2017/01/24 | 967 | 968 | 964 | 967 | +3 | +0.3% | 25,900 |
| 2017/01/23 | 969 | 970 | 959 | 964 | -4 | -0.4% | 29,500 |
2051～
2100
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
