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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/11 | 1,673 | 1,697 | 1,666 | 1,685 | +12 | +0.7% | 36,900 |
| 2014/03/10 | 1,677 | 1,687 | 1,668 | 1,673 | -6 | -0.4% | 22,100 |
| 2014/03/07 | 1,669 | 1,685 | 1,655 | 1,679 | +17 | +1% | 20,100 |
| 2014/03/06 | 1,650 | 1,669 | 1,621 | 1,662 | +16 | +1% | 18,900 |
| 2014/03/05 | 1,649 | 1,668 | 1,638 | 1,646 | ±0 | ±0% | 24,700 |
| 2014/03/04 | 1,615 | 1,649 | 1,603 | 1,646 | +29 | +1.8% | 37,500 |
| 2014/03/03 | 1,617 | 1,629 | 1,604 | 1,617 | -16 | -1% | 26,000 |
| 2014/02/28 | 1,660 | 1,669 | 1,620 | 1,633 | -25 | -1.5% | 64,100 |
| 2014/02/27 | 1,719 | 1,719 | 1,652 | 1,658 | -66 | -3.8% | 53,800 |
| 2014/02/26 | 1,734 | 1,734 | 1,711 | 1,724 | +7 | +0.4% | 73,800 |
| 2014/02/25 | 1,700 | 1,732 | 1,692 | 1,717 | +49 | +2.9% | 81,800 |
| 2014/02/24 | 1,651 | 1,701 | 1,643 | 1,668 | +53 | +3.3% | 103,700 |
| 2014/02/21 | 1,600 | 1,617 | 1,599 | 1,615 | +22 | +1.4% | 31,900 |
| 2014/02/20 | 1,628 | 1,628 | 1,590 | 1,593 | -35 | -2.1% | 59,700 |
| 2014/02/19 | 1,628 | 1,646 | 1,618 | 1,628 | -16 | -1% | 30,400 |
| 2014/02/18 | 1,620 | 1,668 | 1,605 | 1,644 | +13 | +0.8% | 71,900 |
| 2014/02/17 | 1,613 | 1,635 | 1,596 | 1,631 | +7 | +0.4% | 38,600 |
| 2014/02/14 | 1,639 | 1,655 | 1,596 | 1,624 | -31 | -1.9% | 42,300 |
| 2014/02/13 | 1,694 | 1,694 | 1,645 | 1,655 | -44 | -2.6% | 48,200 |
| 2014/02/12 | 1,690 | 1,720 | 1,687 | 1,699 | +9 | +0.5% | 45,800 |
| 2014/02/10 | 1,684 | 1,698 | 1,641 | 1,690 | +22 | +1.3% | 47,000 |
| 2014/02/07 | 1,688 | 1,704 | 1,632 | 1,668 | +7 | +0.4% | 85,500 |
| 2014/02/06 | 1,624 | 1,677 | 1,624 | 1,661 | +38 | +2.3% | 55,800 |
| 2014/02/05 | 1,640 | 1,648 | 1,613 | 1,623 | -31 | -1.9% | 87,200 |
| 2014/02/04 | 1,634 | 1,699 | 1,606 | 1,654 | -45 | -2.6% | 120,300 |
| 2014/02/03 | 1,691 | 1,715 | 1,671 | 1,699 | -9 | -0.5% | 72,100 |
| 2014/01/31 | 1,696 | 1,728 | 1,679 | 1,708 | +12 | +0.7% | 50,400 |
| 2014/01/30 | 1,679 | 1,703 | 1,673 | 1,696 | -22 | -1.3% | 46,800 |
| 2014/01/29 | 1,713 | 1,733 | 1,708 | 1,718 | +45 | +2.7% | 28,500 |
| 2014/01/28 | 1,687 | 1,715 | 1,671 | 1,673 | +2 | +0.1% | 38,300 |
| 2014/01/27 | 1,706 | 1,706 | 1,671 | 1,671 | -74 | -4.2% | 54,800 |
| 2014/01/24 | 1,781 | 1,790 | 1,742 | 1,745 | -59 | -3.3% | 64,300 |
2751～
2800
件表示中 / 3736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 | 54,700円 | +3.7% | -3.9% | 4.02% | 12.02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 |
| 日本スキー | 53,400円 | +23.4% | +33.5% | 0.66% | 16.76倍 | 3.35倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＩＮＦＯＲＩＣＨ | 263,100円 | +46.2% | +25.1% | 0.00% | 10.86倍 | 4.82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 |
| タナベコンサル | 74,600円 | +10.0% | +13.3% | 3.49% | 22.72倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ポート | 179,100円 | +27.5% | +17.7% | 0.67% | 10.40倍 | 2.77倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
