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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
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
