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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,621 | 1,688 | 1,609 | 1,671 | +34 | +2.1% | 57,500 |
| 2013/08/21 | 1,632 | 1,646 | 1,600 | 1,637 | +7 | +0.4% | 38,200 |
| 2013/08/20 | 1,619 | 1,668 | 1,607 | 1,630 | +20 | +1.2% | 40,800 |
| 2013/08/19 | 1,600 | 1,629 | 1,590 | 1,610 | +12 | +0.8% | 28,300 |
| 2013/08/16 | 1,601 | 1,610 | 1,590 | 1,598 | -12 | -0.7% | 43,100 |
| 2013/08/15 | 1,636 | 1,636 | 1,606 | 1,610 | -26 | -1.6% | 19,900 |
| 2013/08/14 | 1,652 | 1,652 | 1,601 | 1,636 | +8 | +0.5% | 28,000 |
| 2013/08/13 | 1,598 | 1,631 | 1,598 | 1,628 | +41 | +2.6% | 30,400 |
| 2013/08/12 | 1,650 | 1,662 | 1,585 | 1,587 | -105 | -6.2% | 88,700 |
| 2013/08/09 | 1,684 | 1,722 | 1,671 | 1,692 | +24 | +1.4% | 30,400 |
| 2013/08/08 | 1,729 | 1,729 | 1,668 | 1,668 | -46 | -2.7% | 28,300 |
| 2013/08/07 | 1,775 | 1,775 | 1,710 | 1,714 | -62 | -3.5% | 46,200 |
| 2013/08/06 | 1,758 | 1,776 | 1,721 | 1,776 | +18 | +1% | 30,100 |
| 2013/08/05 | 1,715 | 1,773 | 1,710 | 1,758 | +3 | +0.2% | 40,300 |
| 2013/08/02 | 1,765 | 1,765 | 1,720 | 1,755 | +30 | +1.7% | 51,700 |
| 2013/08/01 | 1,717 | 1,736 | 1,709 | 1,725 | -14 | -0.8% | 54,600 |
| 2013/07/31 | 1,732 | 1,755 | 1,705 | 1,739 | +21 | +1.2% | 44,300 |
| 2013/07/30 | 1,640 | 1,734 | 1,640 | 1,718 | +68 | +4.1% | 43,800 |
| 2013/07/29 | 1,621 | 1,688 | 1,621 | 1,650 | -81 | -4.7% | 80,300 |
| 2013/07/26 | 1,751 | 1,760 | 1,725 | 1,731 | -30 | -1.7% | 43,600 |
| 2013/07/25 | 1,785 | 1,800 | 1,757 | 1,761 | -33 | -1.8% | 62,400 |
| 2013/07/24 | 1,828 | 1,836 | 1,785 | 1,794 | -25 | -1.4% | 73,000 |
| 2013/07/23 | 1,880 | 1,880 | 1,805 | 1,819 | -55 | -2.9% | 69,800 |
| 2013/07/22 | 1,893 | 1,908 | 1,853 | 1,874 | +26 | +1.4% | 69,200 |
| 2013/07/19 | 1,924 | 1,933 | 1,810 | 1,848 | -83 | -4.3% | 101,700 |
| 2013/07/18 | 1,945 | 1,945 | 1,915 | 1,931 | -15 | -0.8% | 34,700 |
| 2013/07/17 | 1,947 | 1,952 | 1,919 | 1,946 | -5 | -0.3% | 30,600 |
| 2013/07/16 | 1,914 | 1,960 | 1,851 | 1,951 | +53 | +2.8% | 148,300 |
| 2013/07/12 | 1,890 | 1,916 | 1,871 | 1,898 | +8 | +0.4% | 29,200 |
| 2013/07/11 | 1,896 | 1,908 | 1,863 | 1,890 | -25 | -1.3% | 33,700 |
| 2013/07/10 | 1,940 | 1,940 | 1,887 | 1,915 | +2 | +0.1% | 28,600 |
| 2013/07/09 | 1,858 | 1,938 | 1,858 | 1,913 | +51 | +2.7% | 68,800 |
| 2013/07/08 | 1,940 | 1,943 | 1,860 | 1,862 | -35 | -1.8% | 62,600 |
| 2013/07/05 | 1,882 | 1,898 | 1,865 | 1,897 | +42 | +2.3% | 84,200 |
| 2013/07/04 | 1,776 | 1,874 | 1,769 | 1,855 | +43 | +2.4% | 84,300 |
| 2013/07/03 | 1,821 | 1,870 | 1,780 | 1,812 | -21 | -1.1% | 156,800 |
| 2013/07/02 | 1,829 | 1,883 | 1,806 | 1,833 | +34 | +1.9% | 168,900 |
| 2013/07/01 | 1,689 | 1,804 | 1,664 | 1,799 | +150 | +9.1% | 136,500 |
| 2013/06/28 | 1,581 | 1,652 | 1,581 | 1,649 | +52 | +3.3% | 70,200 |
| 2013/06/27 | 1,564 | 1,616 | 1,564 | 1,597 | +29 | +1.8% | 55,200 |
| 2013/06/26 | 1,675 | 1,681 | 1,560 | 1,568 | -59 | -3.6% | 74,800 |
| 2013/06/25 | 1,655 | 1,655 | 1,590 | 1,627 | -36 | -2.2% | 53,300 |
| 2013/06/24 | 1,700 | 1,702 | 1,657 | 1,663 | +15 | +0.9% | 63,800 |
| 2013/06/21 | 1,600 | 1,649 | 1,574 | 1,648 | +19 | +1.2% | 88,400 |
| 2013/06/20 | 1,707 | 1,707 | 1,610 | 1,629 | -77 | -4.5% | 121,800 |
| 2013/06/19 | 1,758 | 1,766 | 1,701 | 1,706 | -25 | -1.4% | 67,200 |
| 2013/06/18 | 1,737 | 1,776 | 1,720 | 1,731 | -2 | -0.1% | 48,100 |
| 2013/06/17 | 1,761 | 1,781 | 1,722 | 1,733 | -9 | -0.5% | 79,700 |
| 2013/06/14 | 1,785 | 1,825 | 1,733 | 1,742 | -2 | -0.1% | 115,500 |
| 2013/06/13 | 1,804 | 1,813 | 1,739 | 1,744 | -116 | -6.2% | 83,000 |
2901～
2950
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
