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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 2,002 | 2,002 | 1,941 | 1,979 | -22 | -1.1% | 10,700 |
| 2012/07/19 | 2,009 | 2,010 | 1,992 | 2,001 | -9 | -0.4% | 13,300 |
| 2012/07/18 | 2,000 | 2,010 | 1,985 | 2,010 | +10 | +0.5% | 16,300 |
| 2012/07/17 | 2,000 | 2,008 | 1,984 | 2,000 | ±0 | ±0% | 12,400 |
| 2012/07/13 | 1,990 | 2,010 | 1,971 | 2,000 | +20 | +1% | 31,900 |
| 2012/07/12 | 1,992 | 2,000 | 1,953 | 1,980 | -12 | -0.6% | 36,300 |
| 2012/07/11 | 1,927 | 1,994 | 1,906 | 1,992 | +65 | +3.4% | 33,300 |
| 2012/07/10 | 1,867 | 1,935 | 1,860 | 1,927 | +72 | +3.9% | 26,700 |
| 2012/07/09 | 1,850 | 1,874 | 1,850 | 1,855 | -2 | -0.1% | 4,300 |
| 2012/07/06 | 1,861 | 1,862 | 1,852 | 1,857 | -9 | -0.5% | 3,600 |
| 2012/07/05 | 1,932 | 1,932 | 1,840 | 1,866 | -58 | -3% | 17,300 |
| 2012/07/04 | 1,917 | 1,935 | 1,903 | 1,924 | +21 | +1.1% | 20,300 |
| 2012/07/03 | 1,889 | 1,904 | 1,842 | 1,903 | +21 | +1.1% | 13,100 |
| 2012/07/02 | 1,836 | 1,886 | 1,834 | 1,882 | +47 | +2.6% | 12,300 |
| 2012/06/29 | 1,803 | 1,835 | 1,803 | 1,835 | +15 | +0.8% | 5,500 |
| 2012/06/28 | 1,820 | 1,827 | 1,801 | 1,820 | -2 | -0.1% | 6,600 |
| 2012/06/27 | 1,808 | 1,840 | 1,808 | 1,822 | +41 | +2.3% | 7,400 |
| 2012/06/26 | 1,763 | 1,801 | 1,762 | 1,781 | -38 | -2.1% | 11,600 |
| 2012/06/25 | 1,819 | 1,845 | 1,800 | 1,819 | -38 | -2% | 11,400 |
| 2012/06/22 | 1,850 | 1,862 | 1,780 | 1,857 | ±0 | ±0% | 26,700 |
| 2012/06/21 | 1,914 | 1,920 | 1,846 | 1,857 | -50 | -2.6% | 18,400 |
| 2012/06/20 | 1,918 | 1,920 | 1,890 | 1,907 | -3 | -0.2% | 23,500 |
| 2012/06/19 | 1,816 | 1,911 | 1,816 | 1,910 | +78 | +4.3% | 75,900 |
| 2012/06/18 | 1,860 | 1,860 | 1,810 | 1,832 | -28 | -1.5% | 39,700 |
| 2012/06/15 | 1,771 | 1,863 | 1,770 | 1,860 | +111 | +6.3% | 95,600 |
| 2012/06/14 | 1,690 | 1,754 | 1,690 | 1,749 | +89 | +5.4% | 57,700 |
| 2012/06/13 | 1,624 | 1,665 | 1,595 | 1,660 | +36 | +2.2% | 10,600 |
| 2012/06/12 | 1,600 | 1,624 | 1,597 | 1,624 | +19 | +1.2% | 3,500 |
| 2012/06/11 | 1,627 | 1,627 | 1,605 | 1,605 | -25 | -1.5% | 5,700 |
| 2012/06/08 | 1,633 | 1,633 | 1,606 | 1,630 | -1 | -0.1% | 7,600 |
| 2012/06/07 | 1,632 | 1,632 | 1,626 | 1,631 | -3 | -0.2% | 2,300 |
| 2012/06/06 | 1,614 | 1,634 | 1,591 | 1,634 | +18 | +1.1% | 5,400 |
| 2012/06/05 | 1,619 | 1,619 | 1,572 | 1,616 | -3 | -0.2% | 1,800 |
| 2012/06/04 | 1,580 | 1,619 | 1,542 | 1,619 | +21 | +1.3% | 9,200 |
| 2012/06/01 | 1,606 | 1,606 | 1,598 | 1,598 | -16 | -1% | 2,900 |
| 2012/05/31 | 1,601 | 1,615 | 1,601 | 1,614 | -12 | -0.7% | 1,400 |
| 2012/05/30 | 1,632 | 1,633 | 1,625 | 1,626 | -23 | -1.4% | 2,600 |
| 2012/05/29 | 1,646 | 1,649 | 1,612 | 1,649 | +1 | +0.1% | 4,300 |
| 2012/05/28 | 1,649 | 1,649 | 1,615 | 1,648 | -2 | -0.1% | 1,400 |
| 2012/05/25 | 1,616 | 1,650 | 1,609 | 1,650 | +32 | +2% | 6,600 |
| 2012/05/24 | 1,594 | 1,618 | 1,593 | 1,618 | +9 | +0.6% | 3,400 |
| 2012/05/23 | 1,600 | 1,609 | 1,600 | 1,609 | +8 | +0.5% | 4,400 |
| 2012/05/22 | 1,598 | 1,606 | 1,598 | 1,601 | +3 | +0.2% | 4,900 |
| 2012/05/21 | 1,620 | 1,620 | 1,580 | 1,598 | -13 | -0.8% | 5,600 |
| 2012/05/18 | 1,621 | 1,630 | 1,575 | 1,611 | -27 | -1.6% | 12,100 |
| 2012/05/17 | 1,626 | 1,638 | 1,621 | 1,638 | +12 | +0.7% | 4,100 |
| 2012/05/16 | 1,636 | 1,658 | 1,625 | 1,626 | -32 | -1.9% | 7,200 |
| 2012/05/15 | 1,644 | 1,665 | 1,625 | 1,658 | -6 | -0.4% | 11,900 |
| 2012/05/14 | 1,676 | 1,676 | 1,632 | 1,664 | +52 | +3.2% | 14,400 |
| 2012/05/11 | 1,626 | 1,635 | 1,610 | 1,612 | -13 | -0.8% | 6,700 |
3201～
3250
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 | 54,700円 | +3.7% | -3.9% | 4.02% | 12.04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 | 120,500円 | +5.1% | +14.4% | 1.08% | 27.47倍 | 2.26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 | 40,800円 | +17.7% | +267.5% | 1.10% | 45.54倍 | 1.96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 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59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 |
| ＩＮＦＯＲＩＣＨ | 255,200円 | +46.2% | +25.1% | 0.00% | 10.61倍 | 4.18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
