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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 990 | 995 | 984 | 987 | -1 | -0.1% | 3,900 |
| 2010/09/16 | 996 | 996 | 977 | 988 | -9 | -0.9% | 7,200 |
| 2010/09/15 | 965 | 1,000 | 965 | 997 | +32 | +3.3% | 5,000 |
| 2010/09/14 | 960 | 978 | 960 | 965 | -5 | -0.5% | 5,200 |
| 2010/09/13 | 967 | 972 | 967 | 970 | ±0 | ±0% | 3,200 |
| 2010/09/10 | 970 | 981 | 965 | 970 | +1 | +0.1% | 11,200 |
| 2010/09/09 | 970 | 970 | 956 | 969 | +5 | +0.5% | 6,300 |
| 2010/09/08 | 960 | 967 | 960 | 964 | -4 | -0.4% | 3,300 |
| 2010/09/07 | 968 | 980 | 960 | 968 | ±0 | ±0% | 7,000 |
| 2010/09/06 | 952 | 972 | 952 | 968 | +13 | +1.4% | 10,000 |
| 2010/09/03 | 948 | 959 | 943 | 955 | +12 | +1.3% | 5,200 |
| 2010/09/02 | 936 | 954 | 936 | 943 | ±0 | ±0% | 9,800 |
| 2010/09/01 | 938 | 949 | 933 | 943 | +5 | +0.5% | 10,200 |
| 2010/08/31 | 943 | 947 | 937 | 938 | -5 | -0.5% | 3,200 |
| 2010/08/30 | 941 | 949 | 941 | 943 | -1 | -0.1% | 4,600 |
| 2010/08/27 | 928 | 944 | 928 | 944 | +8 | +0.9% | 4,100 |
| 2010/08/26 | 929 | 936 | 917 | 936 | +7 | +0.8% | 4,700 |
| 2010/08/25 | 919 | 929 | 919 | 929 | +1 | +0.1% | 2,100 |
| 2010/08/24 | 924 | 928 | 918 | 928 | -2 | -0.2% | 4,600 |
| 2010/08/23 | 927 | 936 | 927 | 930 | -6 | -0.6% | 3,700 |
| 2010/08/20 | 919 | 949 | 918 | 936 | -7 | -0.7% | 7,300 |
| 2010/08/19 | 938 | 952 | 937 | 943 | +5 | +0.5% | 7,900 |
| 2010/08/18 | 913 | 949 | 913 | 938 | +20 | +2.2% | 9,700 |
| 2010/08/17 | 905 | 920 | 901 | 918 | +16 | +1.8% | 9,700 |
| 2010/08/16 | 910 | 912 | 897 | 902 | +4 | +0.4% | 3,700 |
| 2010/08/13 | 890 | 904 | 890 | 898 | -4 | -0.4% | 4,100 |
| 2010/08/12 | 897 | 905 | 896 | 902 | -13 | -1.4% | 6,600 |
| 2010/08/11 | 926 | 941 | 914 | 915 | -41 | -4.3% | 15,700 |
| 2010/08/10 | 936 | 956 | 936 | 956 | +14 | +1.5% | 4,200 |
| 2010/08/09 | 938 | 948 | 938 | 942 | -6 | -0.6% | 2,300 |
| 2010/08/06 | 960 | 969 | 946 | 948 | -9 | -0.9% | 4,400 |
| 2010/08/05 | 946 | 959 | 946 | 957 | +9 | +0.9% | 1,500 |
| 2010/08/04 | 980 | 980 | 934 | 948 | -26 | -2.7% | 14,900 |
| 2010/08/03 | 970 | 980 | 955 | 974 | +19 | +2% | 10,600 |
| 2010/08/02 | 947 | 957 | 947 | 955 | +14 | +1.5% | 10,500 |
| 2010/07/30 | 943 | 950 | 938 | 941 | +4 | +0.4% | 7,100 |
| 2010/07/29 | 946 | 946 | 937 | 937 | ±0 | ±0% | 2,700 |
| 2010/07/28 | 936 | 939 | 932 | 937 | +5 | +0.5% | 2,900 |
| 2010/07/27 | 924 | 932 | 924 | 932 | +8 | +0.9% | 3,200 |
| 2010/07/26 | 925 | 938 | 920 | 924 | +14 | +1.5% | 5,000 |
| 2010/07/23 | 903 | 925 | 903 | 910 | +7 | +0.8% | 5,000 |
| 2010/07/22 | 910 | 910 | 901 | 903 | +6 | +0.7% | 5,200 |
| 2010/07/21 | 900 | 907 | 894 | 897 | +10 | +1.1% | 4,500 |
| 2010/07/20 | 881 | 900 | 880 | 887 | ±0 | ±0% | 3,200 |
| 2010/07/16 | 902 | 903 | 887 | 887 | -15 | -1.7% | 3,900 |
| 2010/07/15 | 905 | 905 | 902 | 902 | -3 | -0.3% | 1,700 |
| 2010/07/14 | 900 | 909 | 900 | 905 | ±0 | ±0% | 4,700 |
| 2010/07/13 | 914 | 923 | 902 | 905 | -9 | -1% | 4,100 |
| 2010/07/12 | 924 | 924 | 913 | 914 | -9 | -1% | 4,300 |
| 2010/07/09 | 929 | 929 | 920 | 923 | +4 | +0.4% | 3,900 |
3601～
3650
件表示中 / 3717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 |
| エフ・コード | 214,600円 | +94.9% | +53.8% | 0.00% | 20.33倍 | 3.88倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| キャリアリンク | 210,000円 | +5.3% | +0.1% | 5.71% | 13.49倍 | 1.69倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ファルコＨＤ | 231,400円 | +0.7% | +4.0% | 5.40% | 12.05倍 | 0.93倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| タナベコンサル | 73,300円 | +10.0% | +13.3% | 3.55% | 22.38倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム
