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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,715 | 1,746 | 1,710 | 1,724 | +10 | +0.6% | 56,300 |
| 2013/11/05 | 1,707 | 1,733 | 1,699 | 1,714 | +29 | +1.7% | 71,000 |
| 2013/11/01 | 1,775 | 1,775 | 1,676 | 1,685 | -79 | -4.5% | 86,700 |
| 2013/10/31 | 1,798 | 1,800 | 1,755 | 1,764 | -36 | -2% | 111,200 |
| 2013/10/30 | 1,835 | 1,848 | 1,796 | 1,800 | -24 | -1.3% | 131,800 |
| 2013/10/29 | 1,850 | 1,850 | 1,802 | 1,824 | -24 | -1.3% | 105,000 |
| 2013/10/28 | 1,795 | 1,858 | 1,786 | 1,848 | +67 | +3.8% | 119,400 |
| 2013/10/25 | 1,793 | 1,795 | 1,754 | 1,781 | -11 | -0.6% | 90,700 |
| 2013/10/24 | 1,680 | 1,793 | 1,680 | 1,792 | +108 | +6.4% | 144,400 |
| 2013/10/23 | 1,710 | 1,710 | 1,670 | 1,684 | -18 | -1.1% | 102,500 |
| 2013/10/22 | 1,699 | 1,721 | 1,698 | 1,702 | +3 | +0.2% | 39,200 |
| 2013/10/21 | 1,705 | 1,705 | 1,685 | 1,699 | +7 | +0.4% | 45,000 |
| 2013/10/18 | 1,706 | 1,722 | 1,690 | 1,692 | -23 | -1.3% | 32,300 |
| 2013/10/17 | 1,719 | 1,734 | 1,701 | 1,715 | +19 | +1.1% | 40,300 |
| 2013/10/16 | 1,690 | 1,711 | 1,688 | 1,696 | ±0 | ±0% | 50,500 |
| 2013/10/15 | 1,726 | 1,742 | 1,692 | 1,696 | -35 | -2% | 60,300 |
| 2013/10/11 | 1,760 | 1,765 | 1,685 | 1,731 | -10 | -0.6% | 66,400 |
| 2013/10/10 | 1,724 | 1,746 | 1,712 | 1,741 | +50 | +3% | 101,600 |
2851～
2900
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
