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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,400 | 1,419 | 1,390 | 1,402 | -11 | -0.8% | 79,900 |
| 2014/08/04 | 1,406 | 1,430 | 1,404 | 1,413 | +3 | +0.2% | 23,100 |
| 2014/08/01 | 1,408 | 1,437 | 1,407 | 1,410 | -22 | -1.5% | 37,700 |
| 2014/07/31 | 1,470 | 1,470 | 1,424 | 1,432 | -32 | -2.2% | 49,000 |
| 2014/07/30 | 1,468 | 1,486 | 1,462 | 1,464 | -24 | -1.6% | 23,200 |
| 2014/07/29 | 1,466 | 1,491 | 1,466 | 1,488 | +22 | +1.5% | 32,200 |
| 2014/07/28 | 1,485 | 1,487 | 1,460 | 1,466 | -4 | -0.3% | 22,500 |
| 2014/07/25 | 1,465 | 1,471 | 1,451 | 1,470 | +11 | +0.8% | 13,800 |
| 2014/07/24 | 1,477 | 1,481 | 1,445 | 1,459 | -4 | -0.3% | 18,300 |
| 2014/07/23 | 1,479 | 1,480 | 1,450 | 1,463 | ±0 | ±0% | 11,400 |
| 2014/07/22 | 1,480 | 1,480 | 1,449 | 1,463 | +13 | +0.9% | 22,400 |
| 2014/07/18 | 1,454 | 1,456 | 1,435 | 1,450 | -19 | -1.3% | 9,800 |
| 2014/07/17 | 1,465 | 1,481 | 1,462 | 1,469 | +15 | +1% | 34,600 |
| 2014/07/16 | 1,457 | 1,474 | 1,449 | 1,454 | +15 | +1% | 31,000 |
| 2014/07/15 | 1,460 | 1,460 | 1,436 | 1,439 | -1 | -0.1% | 30,100 |
| 2014/07/14 | 1,475 | 1,475 | 1,422 | 1,440 | -35 | -2.4% | 77,500 |
| 2014/07/11 | 1,501 | 1,511 | 1,457 | 1,475 | -26 | -1.7% | 30,400 |
| 2014/07/10 | 1,542 | 1,542 | 1,501 | 1,501 | -24 | -1.6% | 11,500 |
| 2014/07/09 | 1,517 | 1,532 | 1,512 | 1,525 | -15 | -1% | 13,900 |
| 2014/07/08 | 1,504 | 1,554 | 1,501 | 1,540 | +20 | +1.3% | 21,500 |
| 2014/07/07 | 1,534 | 1,557 | 1,515 | 1,520 | -14 | -0.9% | 24,600 |
| 2014/07/04 | 1,543 | 1,544 | 1,532 | 1,534 | +2 | +0.1% | 15,100 |
| 2014/07/03 | 1,527 | 1,560 | 1,526 | 1,532 | +5 | +0.3% | 20,600 |
| 2014/07/02 | 1,541 | 1,561 | 1,525 | 1,527 | -14 | -0.9% | 16,500 |
| 2014/07/01 | 1,528 | 1,569 | 1,521 | 1,541 | +13 | +0.9% | 51,300 |
| 2014/06/30 | 1,508 | 1,528 | 1,499 | 1,528 | +50 | +3.4% | 38,900 |
| 2014/06/27 | 1,489 | 1,499 | 1,471 | 1,478 | -13 | -0.9% | 17,900 |
| 2014/06/26 | 1,489 | 1,495 | 1,468 | 1,491 | +9 | +0.6% | 17,200 |
| 2014/06/25 | 1,485 | 1,494 | 1,476 | 1,482 | -6 | -0.4% | 18,500 |
| 2014/06/24 | 1,474 | 1,491 | 1,462 | 1,488 | +13 | +0.9% | 14,100 |
| 2014/06/23 | 1,460 | 1,495 | 1,456 | 1,475 | +25 | +1.7% | 19,800 |
| 2014/06/20 | 1,495 | 1,495 | 1,450 | 1,450 | -21 | -1.4% | 44,200 |
| 2014/06/19 | 1,495 | 1,495 | 1,461 | 1,471 | -7 | -0.5% | 41,500 |
| 2014/06/18 | 1,469 | 1,493 | 1,463 | 1,478 | +9 | +0.6% | 24,200 |
| 2014/06/17 | 1,474 | 1,500 | 1,462 | 1,469 | +19 | +1.3% | 41,400 |
| 2014/06/16 | 1,479 | 1,486 | 1,449 | 1,450 | -27 | -1.8% | 20,700 |
| 2014/06/13 | 1,468 | 1,479 | 1,440 | 1,477 | -2 | -0.1% | 37,300 |
| 2014/06/12 | 1,485 | 1,487 | 1,463 | 1,479 | -6 | -0.4% | 19,700 |
| 2014/06/11 | 1,487 | 1,495 | 1,473 | 1,485 | +7 | +0.5% | 26,200 |
| 2014/06/10 | 1,470 | 1,481 | 1,458 | 1,478 | +17 | +1.2% | 26,300 |
| 2014/06/09 | 1,465 | 1,468 | 1,433 | 1,461 | +20 | +1.4% | 25,900 |
| 2014/06/06 | 1,382 | 1,456 | 1,382 | 1,441 | +70 | +5.1% | 60,500 |
| 2014/06/05 | 1,360 | 1,385 | 1,360 | 1,371 | +11 | +0.8% | 25,800 |
| 2014/06/04 | 1,356 | 1,361 | 1,353 | 1,360 | +8 | +0.6% | 26,200 |
| 2014/06/03 | 1,353 | 1,366 | 1,352 | 1,352 | -1 | -0.1% | 24,700 |
| 2014/06/02 | 1,348 | 1,357 | 1,348 | 1,353 | +6 | +0.4% | 20,600 |
| 2014/05/30 | 1,348 | 1,357 | 1,346 | 1,347 | ±0 | ±0% | 14,600 |
| 2014/05/29 | 1,360 | 1,360 | 1,346 | 1,347 | -11 | -0.8% | 23,400 |
| 2014/05/28 | 1,370 | 1,379 | 1,352 | 1,358 | -7 | -0.5% | 23,700 |
| 2014/05/27 | 1,380 | 1,390 | 1,364 | 1,365 | -8 | -0.6% | 21,100 |
2701～
2750
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
