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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 1,095 | 1,135 | 1,087 | 1,123 | +35 | +3.2% | 122,100 |
| 2014/12/19 | 1,072 | 1,095 | 1,072 | 1,088 | +21 | +2% | 90,900 |
| 2014/12/18 | 1,056 | 1,074 | 1,054 | 1,067 | +13 | +1.2% | 101,000 |
| 2014/12/17 | 1,039 | 1,062 | 1,038 | 1,054 | +11 | +1.1% | 95,800 |
| 2014/12/16 | 1,049 | 1,049 | 1,036 | 1,043 | -1 | -0.1% | 91,000 |
| 2014/12/15 | 1,044 | 1,054 | 1,040 | 1,044 | ±0 | ±0% | 77,000 |
| 2014/12/12 | 1,050 | 1,051 | 1,042 | 1,044 | -2 | -0.2% | 62,500 |
| 2014/12/11 | 1,042 | 1,052 | 1,040 | 1,046 | -3 | -0.3% | 73,300 |
| 2014/12/10 | 1,048 | 1,052 | 1,043 | 1,049 | -2 | -0.2% | 96,000 |
| 2014/12/09 | 1,055 | 1,055 | 1,049 | 1,051 | -1 | -0.1% | 79,700 |
| 2014/12/08 | 1,051 | 1,055 | 1,047 | 1,052 | +8 | +0.8% | 111,100 |
| 2014/12/05 | 1,044 | 1,046 | 1,040 | 1,044 | ±0 | ±0% | 95,200 |
| 2014/12/04 | 1,052 | 1,053 | 1,042 | 1,044 | -6 | -0.6% | 83,000 |
| 2014/12/03 | 1,047 | 1,051 | 1,044 | 1,050 | +4 | +0.4% | 77,600 |
| 2014/12/02 | 1,048 | 1,048 | 1,041 | 1,046 | -1 | -0.1% | 94,900 |
| 2014/12/01 | 1,047 | 1,063 | 1,043 | 1,047 | ±0 | ±0% | 165,100 |
| 2014/11/28 | 1,050 | 1,060 | 1,043 | 1,047 | -3 | -0.3% | 126,000 |
| 2014/11/27 | 1,055 | 1,058 | 1,049 | 1,050 | -1 | -0.1% | 67,800 |
| 2014/11/26 | 1,049 | 1,057 | 1,048 | 1,051 | +2 | +0.2% | 115,900 |
| 2014/11/25 | 1,065 | 1,068 | 1,046 | 1,049 | -13 | -1.2% | 177,100 |
| 2014/11/21 | 1,065 | 1,066 | 1,056 | 1,062 | -3 | -0.3% | 50,100 |
| 2014/11/20 | 1,070 | 1,072 | 1,064 | 1,065 | -4 | -0.4% | 43,400 |
| 2014/11/19 | 1,069 | 1,070 | 1,061 | 1,069 | +5 | +0.5% | 38,500 |
| 2014/11/18 | 1,055 | 1,067 | 1,054 | 1,064 | +10 | +0.9% | 55,900 |
| 2014/11/17 | 1,075 | 1,076 | 1,053 | 1,054 | -18 | -1.7% | 67,300 |
| 2014/11/14 | 1,073 | 1,077 | 1,064 | 1,072 | +2 | +0.2% | 81,000 |
| 2014/11/13 | 1,069 | 1,071 | 1,060 | 1,070 | +7 | +0.7% | 63,100 |
| 2014/11/12 | 1,061 | 1,066 | 1,051 | 1,063 | +1 | +0.1% | 152,000 |
| 2014/11/11 | 1,070 | 1,072 | 1,052 | 1,062 | -3 | -0.3% | 185,900 |
| 2014/11/10 | 1,060 | 1,071 | 1,051 | 1,065 | -162 | -13.2% | 313,400 |
| 2014/11/07 | 1,230 | 1,235 | 1,215 | 1,227 | -8 | -0.6% | 29,300 |
| 2014/11/06 | 1,252 | 1,265 | 1,230 | 1,235 | -21 | -1.7% | 36,900 |
| 2014/11/05 | 1,248 | 1,260 | 1,241 | 1,256 | +14 | +1.1% | 52,600 |
| 2014/11/04 | 1,249 | 1,259 | 1,231 | 1,242 | +12 | +1% | 67,900 |
| 2014/10/31 | 1,202 | 1,246 | 1,198 | 1,230 | +44 | +3.7% | 81,700 |
| 2014/10/30 | 1,188 | 1,213 | 1,180 | 1,186 | -12 | -1% | 141,500 |
| 2014/10/29 | 1,205 | 1,215 | 1,188 | 1,198 | -11 | -0.9% | 49,900 |
| 2014/10/28 | 1,218 | 1,218 | 1,201 | 1,209 | -8 | -0.7% | 20,400 |
| 2014/10/27 | 1,224 | 1,225 | 1,211 | 1,217 | -1 | -0.1% | 17,400 |
| 2014/10/24 | 1,224 | 1,224 | 1,213 | 1,218 | +11 | +0.9% | 17,100 |
| 2014/10/23 | 1,215 | 1,222 | 1,203 | 1,207 | -10 | -0.8% | 22,300 |
| 2014/10/22 | 1,205 | 1,219 | 1,195 | 1,217 | +32 | +2.7% | 36,400 |
| 2014/10/21 | 1,198 | 1,198 | 1,167 | 1,185 | +5 | +0.4% | 35,100 |
| 2014/10/20 | 1,173 | 1,185 | 1,164 | 1,180 | +47 | +4.1% | 32,200 |
| 2014/10/17 | 1,171 | 1,175 | 1,131 | 1,133 | -40 | -3.4% | 80,300 |
| 2014/10/16 | 1,195 | 1,195 | 1,172 | 1,173 | -27 | -2.3% | 48,300 |
| 2014/10/15 | 1,191 | 1,203 | 1,177 | 1,200 | +27 | +2.3% | 27,700 |
| 2014/10/14 | 1,185 | 1,198 | 1,172 | 1,173 | -29 | -2.4% | 52,500 |
| 2014/10/10 | 1,201 | 1,213 | 1,194 | 1,202 | -12 | -1% | 51,400 |
| 2014/10/09 | 1,232 | 1,245 | 1,214 | 1,214 | -35 | -2.8% | 43,300 |
2551～
2600
件表示中 / 3712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 | 54,300円 | +3.7% | -3.9% | 4.05% | 11.93倍 | 1.01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 |
| 学 情 | 170,700円 | +14.6% | +4.8% | 3.93% | 9.94倍 | 1.58倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ジーニー | 146,700円 | +35.2% | +14.7% | 0.00% | 9.06倍 | 2.25倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ファルコＨＤ | 229,500円 | +0.7% | +4.0% | 5.45% | 11.95倍 | 0.93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 |
| Ｄ Ｉ | 258,200円 | +45.6% | +135.7% | 4.11% | 75.72倍 | 1.75倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
