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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,610 | 3,620 | 3,585 | 3,605 | -5 | -0.1% | 17,100 |
| 2024/04/22 | 3,575 | 3,625 | 3,575 | 3,610 | +40 | +1.1% | 16,600 |
| 2024/04/19 | 3,670 | 3,670 | 3,550 | 3,570 | -20 | -0.6% | 19,200 |
| 2024/04/18 | 3,510 | 3,615 | 3,510 | 3,590 | +80 | +2.3% | 19,600 |
| 2024/04/17 | 3,585 | 3,585 | 3,510 | 3,510 | -75 | -2.1% | 22,900 |
| 2024/04/16 | 3,645 | 3,660 | 3,550 | 3,585 | -60 | -1.6% | 26,700 |
| 2024/04/15 | 3,630 | 3,655 | 3,610 | 3,645 | +30 | +0.8% | 20,400 |
| 2024/04/12 | 3,705 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 38,300 |
| 2024/04/11 | 3,730 | 3,730 | 3,665 | 3,675 | -55 | -1.5% | 41,500 |
| 2024/04/10 | 3,700 | 3,745 | 3,700 | 3,730 | +20 | +0.5% | 29,700 |
| 2024/04/09 | 3,700 | 3,745 | 3,695 | 3,710 | +10 | +0.3% | 25,800 |
| 2024/04/08 | 3,615 | 3,705 | 3,615 | 3,700 | +80 | +2.2% | 25,800 |
| 2024/04/05 | 3,660 | 3,685 | 3,615 | 3,620 | -60 | -1.6% | 37,200 |
| 2024/04/04 | 3,700 | 3,705 | 3,650 | 3,680 | -10 | -0.3% | 28,100 |
| 2024/04/03 | 3,700 | 3,735 | 3,655 | 3,690 | +10 | +0.3% | 19,200 |
| 2024/04/02 | 3,745 | 3,745 | 3,660 | 3,680 | -65 | -1.7% | 47,600 |
| 2024/04/01 | 3,775 | 3,830 | 3,685 | 3,745 | -15 | -0.4% | 72,000 |
| 2024/03/29 | 3,720 | 3,760 | 3,655 | 3,760 | +85 | +2.3% | 68,900 |
| 2024/03/28 | 3,570 | 3,690 | 3,570 | 3,675 | +110 | +3.1% | 47,400 |
| 2024/03/27 | 3,535 | 3,585 | 3,500 | 3,565 | +20 | +0.6% | 31,500 |
| 2024/03/26 | 3,500 | 3,555 | 3,480 | 3,545 | +55 | +1.6% | 34,400 |
| 2024/03/25 | 3,410 | 3,515 | 3,400 | 3,490 | +75 | +2.2% | 29,800 |
| 2024/03/22 | 3,420 | 3,425 | 3,380 | 3,415 | +5 | +0.1% | 16,400 |
| 2024/03/21 | 3,320 | 3,410 | 3,300 | 3,410 | +130 | +4% | 46,700 |
| 2024/03/19 | 3,175 | 3,295 | 3,160 | 3,280 | +105 | +3.3% | 16,800 |
| 2024/03/18 | 3,170 | 3,200 | 3,155 | 3,175 | +5 | +0.2% | 16,000 |
| 2024/03/15 | 3,235 | 3,235 | 3,150 | 3,170 | -65 | -2% | 29,600 |
| 2024/03/14 | 3,205 | 3,240 | 3,185 | 3,235 | +15 | +0.5% | 8,700 |
| 2024/03/13 | 3,250 | 3,270 | 3,180 | 3,220 | -30 | -0.9% | 14,700 |
| 2024/03/12 | 3,250 | 3,300 | 3,210 | 3,250 | -15 | -0.5% | 10,300 |
| 2024/03/11 | 3,280 | 3,285 | 3,225 | 3,265 | -15 | -0.5% | 14,700 |
| 2024/03/08 | 3,305 | 3,330 | 3,280 | 3,280 | -35 | -1.1% | 9,600 |
| 2024/03/07 | 3,365 | 3,375 | 3,310 | 3,315 | -55 | -1.6% | 8,400 |
| 2024/03/06 | 3,340 | 3,385 | 3,340 | 3,370 | +30 | +0.9% | 11,800 |
| 2024/03/05 | 3,325 | 3,365 | 3,325 | 3,340 | -10 | -0.3% | 6,000 |
| 2024/03/04 | 3,360 | 3,385 | 3,335 | 3,350 | ±0 | ±0% | 11,600 |
| 2024/03/01 | 3,350 | 3,355 | 3,325 | 3,350 | +5 | +0.1% | 8,800 |
| 2024/02/29 | 3,365 | 3,365 | 3,310 | 3,345 | -10 | -0.3% | 11,400 |
| 2024/02/28 | 3,300 | 3,360 | 3,300 | 3,355 | +55 | +1.7% | 9,000 |
| 2024/02/27 | 3,305 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 5,900 |
| 2024/02/26 | 3,335 | 3,345 | 3,300 | 3,300 | -35 | -1% | 17,700 |
| 2024/02/22 | 3,325 | 3,335 | 3,300 | 3,335 | +25 | +0.8% | 6,000 |
| 2024/02/21 | 3,345 | 3,345 | 3,280 | 3,310 | -20 | -0.6% | 10,600 |
| 2024/02/20 | 3,320 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 10,700 |
| 2024/02/19 | 3,300 | 3,330 | 3,270 | 3,310 | +15 | +0.5% | 8,700 |
| 2024/02/16 | 3,255 | 3,310 | 3,255 | 3,295 | +50 | +1.5% | 11,400 |
| 2024/02/15 | 3,235 | 3,280 | 3,205 | 3,245 | -5 | -0.2% | 10,900 |
| 2024/02/14 | 3,300 | 3,300 | 3,250 | 3,250 | -75 | -2.3% | 9,200 |
| 2024/02/13 | 3,320 | 3,325 | 3,290 | 3,325 | -5 | -0.2% | 12,700 |
| 2024/02/09 | 3,365 | 3,365 | 3,325 | 3,330 | -25 | -0.7% | 6,200 |
251～
300
件表示中 / 757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 | 239,600円 | -19.8% | -3.3% | 5.01% | 25.71倍 | 0.68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 |
| 日ハウスＨＤ | 31,700円 | +172.3% | - | 3.47% | 12.08倍 | 0.58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 |
| ファーストコポ | 94,600円 | +45.7% | +68.8% | 4.44% | 6.89倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 三住道路 | 132,100円 | -2.6% | -74.2% | 3.03% | 73.59倍 | 0.93倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ＴＡＮＡＫＥＮ | 137,400円 | +12.4% | +22.0% | 3.64% | 9.19倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
