ナレルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,781 | 2,781 | 2,716 | 2,738 | -44 | -1.6% | 76,200 |
| 2024/04/22 | 2,755 | 2,789 | 2,745 | 2,782 | +40 | +1.5% | 36,300 |
| 2024/04/19 | 2,835 | 2,835 | 2,740 | 2,742 | -114 | -4% | 91,100 |
| 2024/04/18 | 2,790 | 2,878 | 2,788 | 2,856 | +61 | +2.2% | 67,800 |
| 2024/04/17 | 2,821 | 2,832 | 2,750 | 2,795 | -37 | -1.3% | 115,300 |
| 2024/04/16 | 2,850 | 2,881 | 2,812 | 2,832 | -42 | -1.5% | 90,800 |
| 2024/04/15 | 2,883 | 2,918 | 2,858 | 2,874 | -37 | -1.3% | 65,000 |
| 2024/04/12 | 2,979 | 2,979 | 2,907 | 2,911 | -64 | -2.2% | 99,800 |
| 2024/04/11 | 2,970 | 2,977 | 2,946 | 2,975 | -12 | -0.4% | 49,400 |
| 2024/04/10 | 3,000 | 3,065 | 2,979 | 2,987 | ±0 | ±0% | 53,000 |
| 2024/04/09 | 2,998 | 2,998 | 2,946 | 2,987 | +8 | +0.3% | 69,900 |
| 2024/04/08 | 2,987 | 2,990 | 2,949 | 2,979 | +25 | +0.8% | 32,100 |
| 2024/04/05 | 2,968 | 2,971 | 2,929 | 2,954 | -45 | -1.5% | 71,600 |
| 2024/04/04 | 2,986 | 3,020 | 2,935 | 2,999 | +41 | +1.4% | 63,000 |
| 2024/04/03 | 2,940 | 3,015 | 2,906 | 2,958 | ±0 | ±0% | 70,100 |
| 2024/04/02 | 3,080 | 3,080 | 2,926 | 2,958 | -162 | -5.2% | 216,900 |
| 2024/04/01 | 3,105 | 3,195 | 3,080 | 3,120 | +40 | +1.3% | 84,600 |
| 2024/03/29 | 3,045 | 3,080 | 3,015 | 3,080 | +25 | +0.8% | 56,900 |
| 2024/03/28 | 3,075 | 3,090 | 3,040 | 3,055 | +10 | +0.3% | 45,300 |
| 2024/03/27 | 3,050 | 3,095 | 3,020 | 3,045 | -15 | -0.5% | 66,000 |
| 2024/03/26 | 3,055 | 3,070 | 3,020 | 3,060 | +15 | +0.5% | 49,900 |
| 2024/03/25 | 3,020 | 3,100 | 3,000 | 3,045 | +60 | +2% | 111,500 |
| 2024/03/22 | 3,040 | 3,040 | 2,983 | 2,985 | -55 | -1.8% | 125,100 |
| 2024/03/21 | 3,105 | 3,120 | 3,040 | 3,040 | -45 | -1.5% | 106,200 |
| 2024/03/19 | 3,060 | 3,105 | 2,995 | 3,085 | +25 | +0.8% | 148,300 |
| 2024/03/18 | 3,150 | 3,185 | 3,035 | 3,060 | -55 | -1.8% | 170,100 |
| 2024/03/15 | 3,440 | 3,470 | 3,080 | 3,115 | -395 | -11.3% | 305,300 |
| 2024/03/14 | 3,350 | 3,575 | 3,265 | 3,510 | +215 | +6.5% | 294,000 |
| 2024/03/13 | 3,365 | 3,415 | 3,265 | 3,295 | -5 | -0.2% | 136,400 |
| 2024/03/12 | 3,205 | 3,305 | 3,200 | 3,300 | +55 | +1.7% | 52,800 |
| 2024/03/11 | 3,170 | 3,245 | 3,155 | 3,245 | +10 | +0.3% | 71,600 |
| 2024/03/08 | 3,230 | 3,320 | 3,210 | 3,235 | -45 | -1.4% | 73,600 |
| 2024/03/07 | 3,465 | 3,470 | 3,280 | 3,280 | -160 | -4.7% | 108,800 |
| 2024/03/06 | 3,345 | 3,470 | 3,300 | 3,440 | +95 | +2.8% | 93,000 |
| 2024/03/05 | 3,265 | 3,410 | 3,230 | 3,345 | +40 | +1.2% | 154,500 |
| 2024/03/04 | 3,400 | 3,445 | 3,275 | 3,305 | -95 | -2.8% | 119,300 |
| 2024/03/01 | 3,525 | 3,550 | 3,370 | 3,400 | -55 | -1.6% | 86,500 |
| 2024/02/29 | 3,420 | 3,475 | 3,340 | 3,455 | ±0 | ±0% | 105,800 |
| 2024/02/28 | 3,480 | 3,545 | 3,455 | 3,455 | -35 | -1% | 91,600 |
| 2024/02/27 | 3,570 | 3,575 | 3,420 | 3,490 | -175 | -4.8% | 206,600 |
| 2024/02/26 | 3,715 | 3,740 | 3,610 | 3,665 | -25 | -0.7% | 107,500 |
| 2024/02/22 | 3,785 | 3,810 | 3,620 | 3,690 | -110 | -2.9% | 168,200 |
| 2024/02/21 | 3,890 | 3,890 | 3,735 | 3,800 | +45 | +1.2% | 96,500 |
| 2024/02/20 | 3,765 | 3,860 | 3,725 | 3,755 | +60 | +1.6% | 82,800 |
| 2024/02/19 | 3,610 | 3,695 | 3,590 | 3,695 | +155 | +4.4% | 63,600 |
| 2024/02/16 | 3,630 | 3,645 | 3,480 | 3,540 | -75 | -2.1% | 114,500 |
| 2024/02/15 | 3,640 | 3,670 | 3,565 | 3,615 | +70 | +2% | 58,100 |
| 2024/02/14 | 3,510 | 3,640 | 3,500 | 3,545 | -35 | -1% | 83,000 |
| 2024/02/13 | 3,680 | 3,680 | 3,545 | 3,580 | +110 | +3.2% | 129,700 |
| 2024/02/09 | 3,445 | 3,490 | 3,420 | 3,470 | +65 | +1.9% | 68,600 |
251～
300
件表示中 / 436件
類似銘柄と比較する
現在ご覧いただいている「ナレルＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ナレルＧ | 221,900円 | +18.7% | +5.3% | 5.18% | 8.33倍 | 1.44倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アルトナー | 186,900円 | +3.3% | +0.9% | 4.49% | 15.59倍 | 4.22倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| セラク | 141,900円 | +10.3% | +10.1% | 0.93% | 11.04倍 | 2.26倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| セントケアＨＤ | 77,100円 | +4.2% | -20.8% | 3.89% | 12.66倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 楽 待 | 89,900円 | +32.0% | +41.4% | 1.11% | 16.91倍 | 3.41倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
