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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,811 | 1,834 | 1,802 | 1,804 | -19 | -1% | 39,900 |
| 2014/01/22 | 1,844 | 1,844 | 1,797 | 1,823 | -14 | -0.8% | 72,900 |
| 2014/01/21 | 1,850 | 1,862 | 1,824 | 1,837 | -10 | -0.5% | 55,800 |
| 2014/01/20 | 1,830 | 1,855 | 1,830 | 1,847 | +23 | +1.3% | 44,200 |
| 2014/01/17 | 1,819 | 1,829 | 1,805 | 1,824 | ±0 | ±0% | 81,100 |
| 2014/01/16 | 1,827 | 1,837 | 1,804 | 1,824 | +3 | +0.2% | 86,100 |
| 2014/01/15 | 1,800 | 1,828 | 1,794 | 1,821 | +36 | +2% | 101,300 |
| 2014/01/14 | 1,763 | 1,799 | 1,748 | 1,785 | -10 | -0.6% | 72,300 |
| 2014/01/10 | 1,770 | 1,799 | 1,760 | 1,795 | +33 | +1.9% | 85,300 |
| 2014/01/09 | 1,758 | 1,762 | 1,731 | 1,762 | +4 | +0.2% | 49,400 |
| 2014/01/08 | 1,784 | 1,784 | 1,727 | 1,758 | -21 | -1.2% | 65,800 |
| 2014/01/07 | 1,716 | 1,787 | 1,709 | 1,779 | +77 | +4.5% | 200,400 |
| 2014/01/06 | 1,655 | 1,703 | 1,652 | 1,702 | +39 | +2.3% | 89,700 |
| 2013/12/30 | 1,655 | 1,670 | 1,592 | 1,663 | +17 | +1% | 66,300 |
| 2013/12/27 | 1,600 | 1,648 | 1,581 | 1,646 | +45 | +2.8% | 103,500 |
| 2013/12/26 | 1,553 | 1,614 | 1,549 | 1,601 | +69 | +4.5% | 81,900 |
| 2013/12/25 | 1,510 | 1,537 | 1,510 | 1,532 | +9 | +0.6% | 58,200 |
| 2013/12/24 | 1,550 | 1,550 | 1,522 | 1,523 | -37 | -2.4% | 125,100 |
| 2013/12/20 | 1,600 | 1,605 | 1,554 | 1,560 | -47 | -2.9% | 134,200 |
| 2013/12/19 | 1,590 | 1,619 | 1,585 | 1,607 | +18 | +1.1% | 122,900 |
| 2013/12/18 | 1,580 | 1,590 | 1,575 | 1,589 | +22 | +1.4% | 76,900 |
| 2013/12/17 | 1,543 | 1,574 | 1,541 | 1,567 | +13 | +0.8% | 43,600 |
| 2013/12/16 | 1,552 | 1,569 | 1,550 | 1,554 | -11 | -0.7% | 64,300 |
| 2013/12/13 | 1,580 | 1,584 | 1,555 | 1,565 | -19 | -1.2% | 73,400 |
| 2013/12/12 | 1,589 | 1,599 | 1,576 | 1,584 | -5 | -0.3% | 49,800 |
| 2013/12/11 | 1,598 | 1,608 | 1,574 | 1,589 | -7 | -0.4% | 56,100 |
| 2013/12/10 | 1,600 | 1,605 | 1,588 | 1,596 | +6 | +0.4% | 43,900 |
| 2013/12/09 | 1,588 | 1,606 | 1,584 | 1,590 | -1 | -0.1% | 45,500 |
| 2013/12/06 | 1,590 | 1,618 | 1,586 | 1,591 | -18 | -1.1% | 39,500 |
| 2013/12/05 | 1,620 | 1,625 | 1,605 | 1,609 | -9 | -0.6% | 52,300 |
| 2013/12/04 | 1,610 | 1,645 | 1,607 | 1,618 | -8 | -0.5% | 73,700 |
| 2013/12/03 | 1,690 | 1,691 | 1,619 | 1,626 | -50 | -3% | 89,600 |
| 2013/12/02 | 1,584 | 1,685 | 1,584 | 1,676 | +92 | +5.8% | 165,100 |
| 2013/11/29 | 1,603 | 1,603 | 1,576 | 1,584 | -12 | -0.8% | 45,500 |
| 2013/11/28 | 1,600 | 1,612 | 1,590 | 1,596 | +6 | +0.4% | 51,500 |
| 2013/11/27 | 1,595 | 1,614 | 1,586 | 1,590 | -9 | -0.6% | 60,700 |
| 2013/11/26 | 1,565 | 1,620 | 1,565 | 1,599 | +30 | +1.9% | 157,900 |
| 2013/11/25 | 1,587 | 1,593 | 1,561 | 1,569 | -21 | -1.3% | 74,400 |
| 2013/11/22 | 1,610 | 1,610 | 1,586 | 1,590 | -5 | -0.3% | 76,300 |
| 2013/11/21 | 1,591 | 1,610 | 1,590 | 1,595 | ±0 | ±0% | 64,200 |
| 2013/11/20 | 1,585 | 1,609 | 1,585 | 1,595 | +10 | +0.6% | 102,300 |
| 2013/11/19 | 1,592 | 1,598 | 1,575 | 1,585 | -10 | -0.6% | 86,200 |
| 2013/11/18 | 1,605 | 1,617 | 1,587 | 1,595 | -5 | -0.3% | 61,700 |
| 2013/11/15 | 1,599 | 1,622 | 1,595 | 1,600 | +15 | +0.9% | 107,500 |
| 2013/11/14 | 1,585 | 1,610 | 1,576 | 1,585 | -14 | -0.9% | 103,100 |
| 2013/11/13 | 1,624 | 1,629 | 1,573 | 1,599 | -25 | -1.5% | 90,500 |
| 2013/11/12 | 1,616 | 1,625 | 1,606 | 1,624 | +8 | +0.5% | 64,600 |
| 2013/11/11 | 1,619 | 1,645 | 1,605 | 1,616 | -68 | -4% | 152,600 |
| 2013/11/08 | 1,700 | 1,705 | 1,678 | 1,684 | -24 | -1.4% | 30,100 |
| 2013/11/07 | 1,742 | 1,768 | 1,693 | 1,708 | -16 | -0.9% | 44,700 |
2801～
2850
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
