ノバックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/06/30 | 2,523 | 2,523 | 2,505 | 2,515 | -4 | -0.2% | 6,700 |
2025/06/27 | 2,498 | 2,520 | 2,498 | 2,519 | +21 | +0.8% | 3,500 |
2025/06/26 | 2,494 | 2,510 | 2,494 | 2,498 | +4 | +0.2% | 7,000 |
2025/06/25 | 2,483 | 2,494 | 2,481 | 2,494 | +4 | +0.2% | 1,800 |
2025/06/24 | 2,490 | 2,500 | 2,480 | 2,490 | -1 | ±0% | 4,700 |
2025/06/23 | 2,485 | 2,500 | 2,483 | 2,491 | -8 | -0.3% | 1,900 |
2025/06/20 | 2,488 | 2,499 | 2,487 | 2,499 | +13 | +0.5% | 2,200 |
2025/06/19 | 2,488 | 2,497 | 2,480 | 2,486 | -2 | -0.1% | 1,800 |
2025/06/18 | 2,495 | 2,504 | 2,485 | 2,488 | -1 | ±0% | 2,200 |
2025/06/17 | 2,501 | 2,506 | 2,486 | 2,489 | -11 | -0.4% | 4,000 |
2025/06/16 | 2,506 | 2,507 | 2,488 | 2,500 | +14 | +0.6% | 8,500 |
2025/06/13 | 2,504 | 2,504 | 2,481 | 2,486 | -18 | -0.7% | 3,600 |
2025/06/12 | 2,503 | 2,529 | 2,503 | 2,504 | -24 | -0.9% | 2,400 |
2025/06/11 | 2,510 | 2,534 | 2,500 | 2,528 | +18 | +0.7% | 6,100 |
2025/06/10 | 2,513 | 2,529 | 2,510 | 2,510 | -2 | -0.1% | 2,100 |
2025/06/09 | 2,519 | 2,530 | 2,511 | 2,512 | -17 | -0.7% | 1,700 |
2025/06/06 | 2,516 | 2,537 | 2,516 | 2,529 | -8 | -0.3% | 2,300 |
2025/06/05 | 2,558 | 2,558 | 2,515 | 2,537 | -1 | ±0% | 7,500 |
2025/06/04 | 2,502 | 2,559 | 2,500 | 2,538 | +86 | +3.5% | 29,100 |
2025/06/03 | 2,431 | 2,452 | 2,430 | 2,452 | +19 | +0.8% | 2,800 |
2025/06/02 | 2,447 | 2,452 | 2,430 | 2,433 | -8 | -0.3% | 1,800 |
2025/05/30 | 2,430 | 2,458 | 2,430 | 2,441 | +7 | +0.3% | 1,400 |
2025/05/29 | 2,446 | 2,458 | 2,432 | 2,434 | -12 | -0.5% | 2,600 |
2025/05/28 | 2,445 | 2,459 | 2,445 | 2,446 | +1 | ±0% | 3,100 |
2025/05/27 | 2,443 | 2,450 | 2,434 | 2,445 | +11 | +0.5% | 3,400 |
2025/05/26 | 2,431 | 2,438 | 2,429 | 2,434 | +5 | +0.2% | 4,500 |
2025/05/23 | 2,423 | 2,430 | 2,422 | 2,429 | +9 | +0.4% | 2,500 |
2025/05/22 | 2,428 | 2,430 | 2,419 | 2,420 | +2 | +0.1% | 2,200 |
2025/05/21 | 2,421 | 2,430 | 2,418 | 2,418 | ±0 | ±0% | 2,100 |
2025/05/20 | 2,439 | 2,449 | 2,418 | 2,418 | -19 | -0.8% | 2,300 |
2025/05/19 | 2,415 | 2,437 | 2,415 | 2,437 | +17 | +0.7% | 1,700 |
2025/05/16 | 2,420 | 2,439 | 2,396 | 2,420 | ±0 | ±0% | 7,700 |
2025/05/15 | 2,398 | 2,420 | 2,384 | 2,420 | +21 | +0.9% | 11,400 |
2025/05/14 | 2,424 | 2,424 | 2,396 | 2,399 | -25 | -1% | 7,200 |
2025/05/13 | 2,444 | 2,444 | 2,415 | 2,424 | -6 | -0.2% | 6,500 |
2025/05/12 | 2,445 | 2,449 | 2,427 | 2,430 | +1 | ±0% | 3,300 |
2025/05/09 | 2,425 | 2,466 | 2,425 | 2,429 | -3 | -0.1% | 8,800 |
2025/05/08 | 2,398 | 2,434 | 2,388 | 2,432 | +29 | +1.2% | 7,900 |
2025/05/07 | 2,426 | 2,426 | 2,397 | 2,403 | +7 | +0.3% | 5,500 |
2025/05/02 | 2,437 | 2,439 | 2,380 | 2,396 | -41 | -1.7% | 20,900 |
2025/05/01 | 2,495 | 2,495 | 2,428 | 2,437 | -59 | -2.4% | 17,800 |
2025/04/30 | 2,540 | 2,540 | 2,493 | 2,496 | -32 | -1.3% | 13,500 |
2025/04/28 | 2,545 | 2,595 | 2,522 | 2,528 | -177 | -6.5% | 40,300 |
2025/04/25 | 2,700 | 2,723 | 2,697 | 2,705 | +5 | +0.2% | 27,500 |
2025/04/24 | 2,693 | 2,710 | 2,691 | 2,700 | +8 | +0.3% | 15,200 |
2025/04/23 | 2,678 | 2,700 | 2,651 | 2,692 | +10 | +0.4% | 18,600 |
2025/04/22 | 2,651 | 2,698 | 2,651 | 2,682 | -7 | -0.3% | 6,900 |
2025/04/21 | 2,672 | 2,697 | 2,667 | 2,689 | +17 | +0.6% | 6,700 |
2025/04/18 | 2,656 | 2,711 | 2,655 | 2,672 | -8 | -0.3% | 9,800 |
2025/04/17 | 2,640 | 2,704 | 2,640 | 2,680 | +40 | +1.5% | 6,600 |
1~
50
件表示中 / 796件
類似銘柄と比較する
現在ご覧いただいている「ノバック」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 |
---|---|---|---|---|---|---|---|---|
ノバック | 251,500円 | +23.6% | +56.6% | 4.77% | 14.89倍 | 0.71倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
植木組 | 196,300円 | +18.3% | -14.6% | 4.58% | 7.58倍 | 0.44倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
ナカボーテック | 518,000円 | -1.5% | -12.3% | 5.02% | 13.81倍 | 1.46倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。RCなど新規事業育成 |
TANAKEN | 139,900円 | +14.0% | -25.2% | 3.93% | 10.14倍 | 1.48倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
日ハウスHD | 29,500円 | -3.0% | -35.3% | 3.73% | 16.86倍 | 0.54倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
チャート関連のコラム