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 |
|---|---|---|---|---|---|---|---|
| 2012/12/12 | 1,952 | 1,963 | 1,925 | 1,954 | -8 | -0.4% | 19,900 |
| 2012/12/11 | 1,960 | 1,962 | 1,935 | 1,962 | +8 | +0.4% | 15,200 |
| 2012/12/10 | 1,936 | 1,969 | 1,905 | 1,954 | +58 | +3.1% | 30,600 |
| 2012/12/07 | 1,888 | 1,898 | 1,887 | 1,896 | +12 | +0.6% | 22,000 |
| 2012/12/06 | 1,882 | 1,884 | 1,880 | 1,884 | +2 | +0.1% | 11,200 |
| 2012/12/05 | 1,884 | 1,884 | 1,872 | 1,882 | ±0 | ±0% | 8,400 |
| 2012/12/04 | 1,886 | 1,886 | 1,880 | 1,882 | +4 | +0.2% | 8,600 |
| 2012/12/03 | 1,875 | 1,889 | 1,875 | 1,878 | +13 | +0.7% | 12,400 |
| 2012/11/30 | 1,866 | 1,876 | 1,861 | 1,865 | +1 | +0.1% | 9,000 |
| 2012/11/29 | 1,880 | 1,880 | 1,851 | 1,864 | +3 | +0.2% | 13,400 |
| 2012/11/28 | 1,874 | 1,875 | 1,848 | 1,861 | -11 | -0.6% | 8,300 |
| 2012/11/27 | 1,864 | 1,878 | 1,858 | 1,872 | +8 | +0.4% | 4,900 |
| 2012/11/26 | 1,852 | 1,878 | 1,831 | 1,864 | +23 | +1.2% | 7,100 |
| 2012/11/22 | 1,864 | 1,870 | 1,830 | 1,841 | -4 | -0.2% | 12,000 |
| 2012/11/21 | 1,893 | 1,896 | 1,845 | 1,845 | -37 | -2% | 7,800 |
| 2012/11/20 | 1,893 | 1,897 | 1,882 | 1,882 | -5 | -0.3% | 9,900 |
| 2012/11/19 | 1,872 | 1,902 | 1,872 | 1,887 | +2 | +0.1% | 11,700 |
| 2012/11/16 | 1,888 | 1,894 | 1,875 | 1,885 | -1 | -0.1% | 13,700 |
| 2012/11/15 | 1,866 | 1,890 | 1,860 | 1,886 | +26 | +1.4% | 8,400 |
| 2012/11/14 | 1,849 | 1,868 | 1,848 | 1,860 | +37 | +2% | 16,000 |
| 2012/11/13 | 1,790 | 1,828 | 1,783 | 1,823 | +53 | +3% | 15,700 |
| 2012/11/12 | 1,760 | 1,795 | 1,755 | 1,770 | +42 | +2.4% | 34,800 |
| 2012/11/09 | 1,727 | 1,735 | 1,720 | 1,728 | -14 | -0.8% | 7,300 |
| 2012/11/08 | 1,760 | 1,760 | 1,739 | 1,742 | -17 | -1% | 3,000 |
| 2012/11/07 | 1,769 | 1,769 | 1,753 | 1,759 | ±0 | ±0% | 3,900 |
| 2012/11/06 | 1,775 | 1,777 | 1,758 | 1,759 | -16 | -0.9% | 3,200 |
| 2012/11/05 | 1,790 | 1,790 | 1,773 | 1,775 | -19 | -1.1% | 2,900 |
| 2012/11/02 | 1,790 | 1,794 | 1,775 | 1,794 | +20 | +1.1% | 7,900 |
| 2012/11/01 | 1,793 | 1,793 | 1,765 | 1,774 | +4 | +0.2% | 8,900 |
| 2012/10/31 | 1,738 | 1,787 | 1,734 | 1,770 | +17 | +1% | 10,100 |
| 2012/10/30 | 1,776 | 1,815 | 1,752 | 1,753 | -35 | -2% | 20,600 |
| 2012/10/29 | 1,791 | 1,801 | 1,779 | 1,788 | +18 | +1% | 10,500 |
| 2012/10/26 | 1,793 | 1,797 | 1,763 | 1,770 | -24 | -1.3% | 7,200 |
| 2012/10/25 | 1,785 | 1,794 | 1,775 | 1,794 | ±0 | ±0% | 7,100 |
| 2012/10/24 | 1,840 | 1,840 | 1,788 | 1,794 | -37 | -2% | 10,400 |
| 2012/10/23 | 1,782 | 1,839 | 1,782 | 1,831 | +69 | +3.9% | 15,200 |
| 2012/10/22 | 1,758 | 1,771 | 1,752 | 1,762 | -10 | -0.6% | 2,500 |
| 2012/10/19 | 1,745 | 1,772 | 1,711 | 1,772 | +27 | +1.5% | 18,500 |
| 2012/10/18 | 1,762 | 1,778 | 1,745 | 1,745 | -17 | -1% | 11,100 |
| 2012/10/17 | 1,761 | 1,770 | 1,755 | 1,762 | +1 | +0.1% | 6,000 |
| 2012/10/16 | 1,770 | 1,779 | 1,751 | 1,761 | -8 | -0.5% | 6,400 |
| 2012/10/15 | 1,750 | 1,790 | 1,749 | 1,769 | -2 | -0.1% | 8,100 |
| 2012/10/12 | 1,731 | 1,782 | 1,728 | 1,771 | +69 | +4.1% | 12,800 |
| 2012/10/11 | 1,737 | 1,743 | 1,702 | 1,702 | -29 | -1.7% | 10,900 |
| 2012/10/10 | 1,786 | 1,786 | 1,731 | 1,731 | -50 | -2.8% | 12,100 |
| 2012/10/09 | 1,800 | 1,810 | 1,781 | 1,781 | -28 | -1.5% | 6,400 |
| 2012/10/05 | 1,818 | 1,820 | 1,795 | 1,809 | -9 | -0.5% | 8,800 |
| 2012/10/04 | 1,823 | 1,823 | 1,808 | 1,818 | -5 | -0.3% | 6,600 |
| 2012/10/03 | 1,839 | 1,840 | 1,817 | 1,823 | -15 | -0.8% | 6,300 |
| 2012/10/02 | 1,840 | 1,843 | 1,835 | 1,838 | -2 | -0.1% | 3,000 |
3101～
3150
件表示中 / 3767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 | 54,900円 | +3.7% | -3.9% | 4.01% | 12.08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 | 119,300円 | +5.1% | +14.4% | 1.09% | 27.20倍 | 2.24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 |
| オープンＧ | 41,200円 | +17.7% | +267.5% | 1.09% | 45.99倍 | 1.98倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 学究社 | 229,700円 | +5.0% | +10.8% | 4.48% | 12.57倍 | 3.40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 |
| ＩＮＦＯＲＩＣＨ | 262,200円 | +46.2% | +25.1% | 0.00% | 10.90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 |
市場注目の銘柄
チャート関連のコラム
