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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/10/08 | 1,221 | 1,266 | 1,211 | 1,249 | +20 | +1.6% | 102,400 |
| 2014/10/07 | 1,247 | 1,248 | 1,228 | 1,229 | -18 | -1.4% | 34,100 |
| 2014/10/06 | 1,232 | 1,264 | 1,232 | 1,247 | +19 | +1.5% | 33,900 |
| 2014/10/03 | 1,210 | 1,230 | 1,210 | 1,228 | +19 | +1.6% | 25,600 |
| 2014/10/02 | 1,232 | 1,237 | 1,204 | 1,209 | -33 | -2.7% | 65,100 |
| 2014/10/01 | 1,288 | 1,292 | 1,241 | 1,242 | -47 | -3.6% | 92,400 |
| 2014/09/30 | 1,284 | 1,295 | 1,275 | 1,289 | +10 | +0.8% | 99,800 |
| 2014/09/29 | 1,280 | 1,289 | 1,269 | 1,279 | +5 | +0.4% | 58,300 |
| 2014/09/26 | 1,278 | 1,280 | 1,265 | 1,274 | -13 | -1% | 56,200 |
| 2014/09/25 | 1,270 | 1,288 | 1,266 | 1,287 | +26 | +2.1% | 103,100 |
| 2014/09/24 | 1,260 | 1,264 | 1,252 | 1,261 | +8 | +0.6% | 61,900 |
| 2014/09/22 | 1,250 | 1,258 | 1,241 | 1,253 | +15 | +1.2% | 119,800 |
| 2014/09/19 | 1,229 | 1,240 | 1,229 | 1,238 | +12 | +1% | 61,400 |
| 2014/09/18 | 1,220 | 1,233 | 1,212 | 1,226 | +17 | +1.4% | 60,400 |
| 2014/09/17 | 1,224 | 1,224 | 1,207 | 1,209 | -15 | -1.2% | 76,300 |
| 2014/09/16 | 1,209 | 1,229 | 1,205 | 1,224 | +31 | +2.6% | 87,200 |
| 2014/09/12 | 1,196 | 1,208 | 1,191 | 1,193 | +1 | +0.1% | 67,800 |
| 2014/09/11 | 1,194 | 1,196 | 1,184 | 1,192 | -1 | -0.1% | 79,900 |
| 2014/09/10 | 1,200 | 1,204 | 1,190 | 1,193 | -6 | -0.5% | 65,200 |
| 2014/09/09 | 1,213 | 1,213 | 1,194 | 1,199 | -5 | -0.4% | 53,700 |
| 2014/09/08 | 1,187 | 1,220 | 1,187 | 1,204 | +19 | +1.6% | 73,200 |
| 2014/09/05 | 1,182 | 1,193 | 1,182 | 1,185 | +4 | +0.3% | 51,100 |
| 2014/09/04 | 1,200 | 1,203 | 1,181 | 1,181 | -21 | -1.7% | 107,100 |
| 2014/09/03 | 1,221 | 1,225 | 1,195 | 1,202 | -23 | -1.9% | 102,900 |
| 2014/09/02 | 1,245 | 1,245 | 1,210 | 1,225 | -5 | -0.4% | 55,700 |
| 2014/09/01 | 1,200 | 1,244 | 1,195 | 1,230 | +38 | +3.2% | 78,400 |
| 2014/08/29 | 1,211 | 1,229 | 1,181 | 1,192 | -23 | -1.9% | 115,600 |
| 2014/08/28 | 1,227 | 1,238 | 1,201 | 1,215 | -14 | -1.1% | 95,100 |
| 2014/08/27 | 1,256 | 1,256 | 1,221 | 1,229 | -11 | -0.9% | 53,100 |
| 2014/08/26 | 1,256 | 1,261 | 1,234 | 1,240 | -15 | -1.2% | 57,700 |
| 2014/08/25 | 1,268 | 1,268 | 1,248 | 1,255 | -1 | -0.1% | 34,900 |
| 2014/08/22 | 1,264 | 1,268 | 1,242 | 1,256 | -8 | -0.6% | 49,000 |
| 2014/08/21 | 1,275 | 1,288 | 1,252 | 1,264 | -6 | -0.5% | 55,600 |
| 2014/08/20 | 1,256 | 1,279 | 1,256 | 1,270 | +14 | +1.1% | 38,600 |
| 2014/08/19 | 1,252 | 1,268 | 1,241 | 1,256 | -2 | -0.2% | 40,100 |
| 2014/08/18 | 1,240 | 1,276 | 1,236 | 1,258 | +33 | +2.7% | 66,700 |
| 2014/08/15 | 1,257 | 1,257 | 1,222 | 1,225 | -38 | -3% | 90,000 |
| 2014/08/14 | 1,257 | 1,270 | 1,243 | 1,263 | +4 | +0.3% | 53,600 |
| 2014/08/13 | 1,260 | 1,275 | 1,252 | 1,259 | -5 | -0.4% | 45,500 |
| 2014/08/12 | 1,271 | 1,271 | 1,234 | 1,264 | +23 | +1.9% | 77,800 |
| 2014/08/11 | 1,355 | 1,365 | 1,198 | 1,241 | -131 | -9.5% | 249,900 |
| 2014/08/08 | 1,380 | 1,396 | 1,364 | 1,372 | -16 | -1.2% | 48,800 |
| 2014/08/07 | 1,380 | 1,390 | 1,371 | 1,388 | +8 | +0.6% | 40,300 |
| 2014/08/06 | 1,397 | 1,398 | 1,380 | 1,380 | -22 | -1.6% | 49,900 |
2651～
2700
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
