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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,331 | 1,393 | 1,331 | 1,373 | +44 | +3.3% | 16,600 |
| 2014/05/23 | 1,322 | 1,340 | 1,319 | 1,329 | +10 | +0.8% | 17,000 |
| 2014/05/22 | 1,300 | 1,327 | 1,300 | 1,319 | +16 | +1.2% | 20,300 |
| 2014/05/21 | 1,320 | 1,323 | 1,295 | 1,303 | -24 | -1.8% | 27,200 |
| 2014/05/20 | 1,336 | 1,350 | 1,322 | 1,327 | -39 | -2.9% | 34,300 |
| 2014/05/19 | 1,389 | 1,400 | 1,366 | 1,366 | -34 | -2.4% | 21,000 |
| 2014/05/16 | 1,402 | 1,414 | 1,390 | 1,400 | -2 | -0.1% | 23,200 |
| 2014/05/15 | 1,413 | 1,413 | 1,392 | 1,402 | -13 | -0.9% | 16,800 |
| 2014/05/14 | 1,409 | 1,421 | 1,406 | 1,415 | +8 | +0.6% | 19,500 |
| 2014/05/13 | 1,401 | 1,420 | 1,401 | 1,407 | +6 | +0.4% | 12,200 |
| 2014/05/12 | 1,431 | 1,441 | 1,390 | 1,401 | -60 | -4.1% | 45,200 |
| 2014/05/09 | 1,490 | 1,490 | 1,450 | 1,461 | -27 | -1.8% | 34,200 |
| 2014/05/08 | 1,492 | 1,504 | 1,483 | 1,488 | -3 | -0.2% | 19,300 |
| 2014/05/07 | 1,519 | 1,532 | 1,482 | 1,491 | -28 | -1.8% | 20,000 |
| 2014/05/02 | 1,514 | 1,546 | 1,510 | 1,519 | -19 | -1.2% | 10,800 |
| 2014/05/01 | 1,501 | 1,545 | 1,501 | 1,538 | +32 | +2.1% | 10,700 |
| 2014/04/30 | 1,520 | 1,525 | 1,503 | 1,506 | -14 | -0.9% | 7,600 |
| 2014/04/28 | 1,517 | 1,550 | 1,507 | 1,520 | -25 | -1.6% | 26,000 |
| 2014/04/25 | 1,528 | 1,549 | 1,525 | 1,545 | +12 | +0.8% | 6,300 |
| 2014/04/24 | 1,520 | 1,549 | 1,520 | 1,533 | +11 | +0.7% | 5,800 |
| 2014/04/23 | 1,509 | 1,537 | 1,509 | 1,522 | +5 | +0.3% | 12,000 |
| 2014/04/22 | 1,543 | 1,544 | 1,515 | 1,517 | -11 | -0.7% | 5,400 |
| 2014/04/21 | 1,533 | 1,570 | 1,528 | 1,528 | -5 | -0.3% | 11,200 |
| 2014/04/18 | 1,524 | 1,536 | 1,514 | 1,533 | +10 | +0.7% | 8,700 |
| 2014/04/17 | 1,528 | 1,537 | 1,517 | 1,523 | -4 | -0.3% | 10,900 |
| 2014/04/16 | 1,505 | 1,527 | 1,505 | 1,527 | +38 | +2.6% | 10,500 |
| 2014/04/15 | 1,501 | 1,524 | 1,486 | 1,489 | +7 | +0.5% | 19,900 |
| 2014/04/14 | 1,460 | 1,490 | 1,459 | 1,482 | +6 | +0.4% | 17,300 |
| 2014/04/11 | 1,474 | 1,497 | 1,451 | 1,476 | -26 | -1.7% | 45,200 |
| 2014/04/10 | 1,516 | 1,525 | 1,501 | 1,502 | +16 | +1.1% | 23,500 |
| 2014/04/09 | 1,485 | 1,540 | 1,480 | 1,486 | +1 | +0.1% | 35,700 |
| 2014/04/08 | 1,510 | 1,519 | 1,480 | 1,485 | -31 | -2% | 39,900 |
| 2014/04/07 | 1,525 | 1,533 | 1,512 | 1,516 | -20 | -1.3% | 29,500 |
| 2014/04/04 | 1,555 | 1,560 | 1,535 | 1,536 | -27 | -1.7% | 23,400 |
| 2014/04/03 | 1,557 | 1,579 | 1,551 | 1,563 | +5 | +0.3% | 35,100 |
| 2014/04/02 | 1,598 | 1,598 | 1,558 | 1,558 | -19 | -1.2% | 35,000 |
| 2014/04/01 | 1,589 | 1,595 | 1,571 | 1,577 | -38 | -2.4% | 31,900 |
| 2014/03/31 | 1,636 | 1,636 | 1,567 | 1,615 | +2 | +0.1% | 38,700 |
| 2014/03/28 | 1,571 | 1,615 | 1,541 | 1,613 | +82 | +5.4% | 48,500 |
| 2014/03/27 | 1,527 | 1,537 | 1,493 | 1,531 | -15 | -1% | 21,500 |
| 2014/03/26 | 1,501 | 1,555 | 1,501 | 1,546 | +14 | +0.9% | 70,900 |
| 2014/03/25 | 1,528 | 1,548 | 1,528 | 1,532 | -5 | -0.3% | 34,700 |
| 2014/03/24 | 1,530 | 1,577 | 1,526 | 1,537 | -13 | -0.8% | 62,600 |
| 2014/03/20 | 1,591 | 1,593 | 1,550 | 1,550 | -50 | -3.1% | 38,000 |
| 2014/03/19 | 1,602 | 1,616 | 1,582 | 1,600 | -8 | -0.5% | 20,200 |
| 2014/03/18 | 1,592 | 1,616 | 1,590 | 1,608 | +27 | +1.7% | 18,900 |
| 2014/03/17 | 1,604 | 1,610 | 1,571 | 1,581 | -25 | -1.6% | 64,700 |
| 2014/03/14 | 1,640 | 1,640 | 1,601 | 1,606 | -79 | -4.7% | 77,100 |
| 2014/03/13 | 1,660 | 1,698 | 1,660 | 1,685 | +11 | +0.7% | 20,400 |
| 2014/03/12 | 1,667 | 1,685 | 1,659 | 1,674 | -11 | -0.7% | 22,400 |
2751～
2800
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
