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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,500 | 1,552 | 1,500 | 1,550 | +30 | +2% | 15,800 |
| 2011/08/10 | 1,560 | 1,570 | 1,510 | 1,520 | -47 | -3% | 20,700 |
| 2011/08/09 | 1,527 | 1,569 | 1,524 | 1,567 | -23 | -1.4% | 25,000 |
| 2011/08/08 | 1,561 | 1,590 | 1,556 | 1,590 | -10 | -0.6% | 13,900 |
| 2011/08/05 | 1,541 | 1,600 | 1,500 | 1,600 | -4 | -0.2% | 18,600 |
| 2011/08/04 | 1,595 | 1,604 | 1,588 | 1,604 | +5 | +0.3% | 12,100 |
| 2011/08/03 | 1,602 | 1,608 | 1,598 | 1,599 | -15 | -0.9% | 14,600 |
| 2011/08/02 | 1,601 | 1,614 | 1,598 | 1,614 | -1 | -0.1% | 10,900 |
| 2011/08/01 | 1,615 | 1,627 | 1,605 | 1,615 | ±0 | ±0% | 31,300 |
| 2011/07/29 | 1,629 | 1,629 | 1,615 | 1,615 | -14 | -0.9% | 13,100 |
| 2011/07/28 | 1,645 | 1,645 | 1,615 | 1,629 | -19 | -1.2% | 14,700 |
| 2011/07/27 | 1,651 | 1,699 | 1,648 | 1,648 | -10 | -0.6% | 16,500 |
| 2011/07/26 | 1,650 | 1,675 | 1,650 | 1,658 | +19 | +1.2% | 13,200 |
| 2011/07/25 | 1,653 | 1,653 | 1,620 | 1,639 | +4 | +0.2% | 13,700 |
| 2011/07/22 | 1,639 | 1,639 | 1,603 | 1,635 | +12 | +0.7% | 13,400 |
| 2011/07/21 | 1,650 | 1,650 | 1,616 | 1,623 | -27 | -1.6% | 9,300 |
| 2011/07/20 | 1,630 | 1,652 | 1,628 | 1,650 | +28 | +1.7% | 10,200 |
| 2011/07/19 | 1,638 | 1,638 | 1,619 | 1,622 | -16 | -1% | 7,800 |
| 2011/07/15 | 1,657 | 1,664 | 1,638 | 1,638 | -19 | -1.1% | 9,400 |
| 2011/07/14 | 1,628 | 1,665 | 1,624 | 1,657 | +49 | +3% | 22,800 |
| 2011/07/13 | 1,568 | 1,625 | 1,568 | 1,608 | +43 | +2.7% | 26,400 |
| 2011/07/12 | 1,522 | 1,565 | 1,522 | 1,565 | +35 | +2.3% | 18,600 |
| 2011/07/11 | 1,526 | 1,535 | 1,522 | 1,530 | -3 | -0.2% | 5,800 |
| 2011/07/08 | 1,529 | 1,550 | 1,522 | 1,533 | +14 | +0.9% | 14,300 |
| 2011/07/07 | 1,514 | 1,524 | 1,514 | 1,519 | -11 | -0.7% | 3,800 |
| 2011/07/06 | 1,530 | 1,530 | 1,510 | 1,530 | +11 | +0.7% | 10,100 |
| 2011/07/05 | 1,530 | 1,530 | 1,512 | 1,519 | +8 | +0.5% | 5,900 |
| 2011/07/04 | 1,505 | 1,520 | 1,505 | 1,511 | +6 | +0.4% | 14,500 |
| 2011/07/01 | 1,497 | 1,510 | 1,497 | 1,505 | +6 | +0.4% | 7,500 |
| 2011/06/30 | 1,490 | 1,506 | 1,490 | 1,499 | +5 | +0.3% | 10,100 |
| 2011/06/29 | 1,499 | 1,504 | 1,493 | 1,494 | -4 | -0.3% | 6,900 |
| 2011/06/28 | 1,504 | 1,514 | 1,491 | 1,498 | +2 | +0.1% | 6,800 |
| 2011/06/27 | 1,510 | 1,510 | 1,496 | 1,496 | +5 | +0.3% | 11,000 |
| 2011/06/24 | 1,500 | 1,517 | 1,491 | 1,491 | -6 | -0.4% | 15,400 |
| 2011/06/23 | 1,474 | 1,498 | 1,471 | 1,497 | +2 | +0.1% | 7,900 |
| 2011/06/22 | 1,473 | 1,495 | 1,460 | 1,495 | +40 | +2.7% | 16,200 |
| 2011/06/21 | 1,449 | 1,455 | 1,449 | 1,455 | +5 | +0.3% | 6,700 |
| 2011/06/20 | 1,460 | 1,461 | 1,450 | 1,450 | +3 | +0.2% | 10,400 |
| 2011/06/17 | 1,450 | 1,480 | 1,445 | 1,447 | -2 | -0.1% | 19,700 |
| 2011/06/16 | 1,425 | 1,492 | 1,425 | 1,449 | +46 | +3.3% | 40,200 |
| 2011/06/15 | 1,391 | 1,421 | 1,391 | 1,403 | +3 | +0.2% | 12,500 |
| 2011/06/14 | 1,391 | 1,403 | 1,380 | 1,400 | +9 | +0.6% | 15,700 |
| 2011/06/13 | 1,411 | 1,414 | 1,391 | 1,391 | -19 | -1.3% | 15,400 |
| 2011/06/10 | 1,409 | 1,424 | 1,396 | 1,410 | +19 | +1.4% | 25,100 |
| 2011/06/09 | 1,391 | 1,397 | 1,387 | 1,391 | -2 | -0.1% | 10,100 |
| 2011/06/08 | 1,391 | 1,400 | 1,390 | 1,393 | ±0 | ±0% | 6,100 |
| 2011/06/07 | 1,391 | 1,402 | 1,388 | 1,393 | -1 | -0.1% | 5,200 |
| 2011/06/06 | 1,400 | 1,400 | 1,387 | 1,394 | -6 | -0.4% | 13,200 |
| 2011/06/03 | 1,393 | 1,416 | 1,393 | 1,400 | +5 | +0.4% | 8,200 |
| 2011/06/02 | 1,390 | 1,414 | 1,386 | 1,395 | -30 | -2.1% | 6,300 |
3401～
3450
件表示中 / 3735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 | 55,100円 | +3.7% | -3.9% | 3.99% | 12.11倍 | 1.03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 |
| Ｖコマース | 75,100円 | -24.7% | -63.6% | 6.52% | 7.75倍 | 1.27倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ポート | 183,000円 | +27.5% | +17.7% | 0.66% | 10.62倍 | 2.83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 |
| ＩＮＦＯＲＩＣＨ | 263,600円 | +46.2% | +25.1% | 0.00% | 10.88倍 | 4.83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 |
| 日本スキー | 53,000円 | +23.4% | +33.5% | 0.66% | 16.63倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
