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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,449 | 1,464 | 1,444 | 1,453 | +17 | +1.2% | 7,500 |
| 2011/12/09 | 1,435 | 1,467 | 1,435 | 1,436 | +1 | +0.1% | 12,500 |
| 2011/12/08 | 1,435 | 1,441 | 1,430 | 1,435 | ±0 | ±0% | 3,200 |
| 2011/12/07 | 1,434 | 1,437 | 1,430 | 1,435 | -15 | -1% | 7,300 |
| 2011/12/06 | 1,456 | 1,458 | 1,450 | 1,450 | -18 | -1.2% | 11,200 |
| 2011/12/05 | 1,456 | 1,469 | 1,456 | 1,468 | ±0 | ±0% | 2,400 |
| 2011/12/02 | 1,452 | 1,468 | 1,452 | 1,468 | +4 | +0.3% | 2,300 |
| 2011/12/01 | 1,475 | 1,475 | 1,461 | 1,464 | +13 | +0.9% | 3,400 |
| 2011/11/30 | 1,462 | 1,464 | 1,439 | 1,451 | -12 | -0.8% | 5,900 |
| 2011/11/29 | 1,451 | 1,463 | 1,451 | 1,463 | +12 | +0.8% | 3,300 |
| 2011/11/28 | 1,444 | 1,463 | 1,443 | 1,451 | +7 | +0.5% | 6,300 |
| 2011/11/25 | 1,438 | 1,451 | 1,425 | 1,444 | ±0 | ±0% | 13,300 |
| 2011/11/24 | 1,435 | 1,454 | 1,413 | 1,444 | +9 | +0.6% | 5,400 |
| 2011/11/22 | 1,411 | 1,454 | 1,411 | 1,435 | -6 | -0.4% | 6,900 |
| 2011/11/21 | 1,424 | 1,441 | 1,419 | 1,441 | +1 | +0.1% | 3,000 |
| 2011/11/18 | 1,450 | 1,452 | 1,390 | 1,440 | -10 | -0.7% | 5,800 |
| 2011/11/17 | 1,422 | 1,451 | 1,420 | 1,450 | -2 | -0.1% | 21,900 |
| 2011/11/16 | 1,447 | 1,452 | 1,440 | 1,452 | +6 | +0.4% | 4,300 |
| 2011/11/15 | 1,439 | 1,449 | 1,425 | 1,446 | +7 | +0.5% | 6,700 |
| 2011/11/14 | 1,431 | 1,450 | 1,431 | 1,439 | +1 | +0.1% | 3,400 |
| 2011/11/11 | 1,445 | 1,453 | 1,428 | 1,438 | -27 | -1.8% | 3,100 |
| 2011/11/10 | 1,442 | 1,465 | 1,421 | 1,465 | +15 | +1% | 13,100 |
| 2011/11/09 | 1,460 | 1,460 | 1,442 | 1,450 | +1 | +0.1% | 1,400 |
| 2011/11/08 | 1,463 | 1,465 | 1,437 | 1,449 | -29 | -2% | 6,400 |
| 2011/11/07 | 1,466 | 1,478 | 1,440 | 1,478 | +36 | +2.5% | 6,800 |
| 2011/11/04 | 1,443 | 1,449 | 1,425 | 1,442 | -5 | -0.3% | 8,900 |
| 2011/11/02 | 1,460 | 1,460 | 1,431 | 1,447 | -23 | -1.6% | 12,800 |
| 2011/11/01 | 1,460 | 1,479 | 1,450 | 1,470 | +1 | +0.1% | 2,800 |
| 2011/10/31 | 1,466 | 1,484 | 1,456 | 1,469 | +2 | +0.1% | 5,800 |
| 2011/10/28 | 1,494 | 1,505 | 1,460 | 1,467 | -15 | -1% | 18,200 |
| 2011/10/27 | 1,438 | 1,484 | 1,438 | 1,482 | +35 | +2.4% | 11,300 |
| 2011/10/26 | 1,463 | 1,469 | 1,444 | 1,447 | -38 | -2.6% | 8,000 |
| 2011/10/25 | 1,466 | 1,485 | 1,455 | 1,485 | +19 | +1.3% | 5,600 |
| 2011/10/24 | 1,472 | 1,477 | 1,456 | 1,466 | -12 | -0.8% | 10,500 |
| 2011/10/21 | 1,487 | 1,487 | 1,476 | 1,478 | -9 | -0.6% | 1,300 |
| 2011/10/20 | 1,480 | 1,487 | 1,471 | 1,487 | +8 | +0.5% | 8,100 |
| 2011/10/19 | 1,497 | 1,500 | 1,477 | 1,479 | -9 | -0.6% | 3,900 |
| 2011/10/18 | 1,493 | 1,499 | 1,484 | 1,488 | -23 | -1.5% | 6,100 |
| 2011/10/17 | 1,470 | 1,511 | 1,470 | 1,511 | +27 | +1.8% | 7,500 |
| 2011/10/14 | 1,494 | 1,504 | 1,471 | 1,484 | -11 | -0.7% | 5,700 |
| 2011/10/13 | 1,480 | 1,500 | 1,465 | 1,495 | +32 | +2.2% | 3,600 |
| 2011/10/12 | 1,457 | 1,474 | 1,457 | 1,463 | -24 | -1.6% | 5,200 |
| 2011/10/11 | 1,507 | 1,507 | 1,450 | 1,487 | +9 | +0.6% | 7,300 |
| 2011/10/07 | 1,460 | 1,499 | 1,429 | 1,478 | +41 | +2.9% | 9,800 |
| 2011/10/06 | 1,439 | 1,487 | 1,433 | 1,437 | -2 | -0.1% | 5,300 |
| 2011/10/05 | 1,443 | 1,449 | 1,439 | 1,439 | -3 | -0.2% | 8,600 |
| 2011/10/04 | 1,440 | 1,462 | 1,440 | 1,442 | -20 | -1.4% | 3,600 |
| 2011/10/03 | 1,476 | 1,478 | 1,452 | 1,462 | -52 | -3.4% | 5,100 |
| 2011/09/30 | 1,538 | 1,538 | 1,501 | 1,514 | -8 | -0.5% | 7,800 |
| 2011/09/29 | 1,476 | 1,522 | 1,469 | 1,522 | +23 | +1.5% | 8,500 |
3351～
3400
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
