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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 937 | 942 | 937 | 939 | +1 | +0.1% | 3,700 |
| 2010/06/23 | 933 | 945 | 933 | 938 | -2 | -0.2% | 2,900 |
| 2010/06/22 | 945 | 945 | 935 | 940 | -9 | -0.9% | 3,900 |
| 2010/06/21 | 937 | 949 | 934 | 949 | +25 | +2.7% | 4,500 |
| 2010/06/18 | 928 | 929 | 923 | 924 | -9 | -1% | 2,100 |
| 2010/06/17 | 937 | 941 | 928 | 933 | -2 | -0.2% | 6,200 |
| 2010/06/16 | 944 | 944 | 935 | 935 | +2 | +0.2% | 5,100 |
| 2010/06/15 | 929 | 950 | 929 | 933 | +3 | +0.3% | 2,600 |
| 2010/06/14 | 950 | 950 | 929 | 930 | +4 | +0.4% | 13,000 |
| 2010/06/11 | 922 | 929 | 922 | 926 | +14 | +1.5% | 8,700 |
| 2010/06/10 | 915 | 915 | 901 | 912 | -17 | -1.8% | 23,100 |
| 2010/06/09 | 920 | 930 | 920 | 929 | +11 | +1.2% | 3,700 |
| 2010/06/08 | 925 | 934 | 910 | 918 | -4 | -0.4% | 27,800 |
| 2010/06/07 | 950 | 953 | 922 | 922 | -44 | -4.6% | 9,100 |
| 2010/06/04 | 983 | 983 | 965 | 966 | -17 | -1.7% | 2,200 |
| 2010/06/03 | 980 | 989 | 968 | 983 | +17 | +1.8% | 5,900 |
| 2010/06/02 | 947 | 968 | 947 | 966 | +10 | +1% | 4,600 |
| 2010/06/01 | 948 | 965 | 945 | 956 | -2 | -0.2% | 9,500 |
| 2010/05/31 | 936 | 958 | 935 | 958 | +23 | +2.5% | 8,400 |
| 2010/05/28 | 958 | 958 | 935 | 935 | +2 | +0.2% | 5,900 |
| 2010/05/27 | 921 | 935 | 920 | 933 | +2 | +0.2% | 8,000 |
| 2010/05/26 | 962 | 962 | 930 | 931 | -31 | -3.2% | 10,500 |
| 2010/05/25 | 964 | 968 | 958 | 962 | ±0 | ±0% | 5,800 |
| 2010/05/24 | 972 | 972 | 960 | 962 | -18 | -1.8% | 7,300 |
| 2010/05/21 | 956 | 986 | 952 | 980 | -21 | -2.1% | 12,600 |
| 2010/05/20 | 976 | 1,005 | 970 | 1,001 | +12 | +1.2% | 5,700 |
| 2010/05/19 | 977 | 1,005 | 975 | 989 | -18 | -1.8% | 11,600 |
| 2010/05/18 | 1,021 | 1,025 | 1,005 | 1,007 | -10 | -1% | 10,700 |
| 2010/05/17 | 1,028 | 1,029 | 1,005 | 1,017 | -12 | -1.2% | 10,400 |
| 2010/05/14 | 1,001 | 1,030 | 1,001 | 1,029 | +9 | +0.9% | 25,200 |
| 2010/05/13 | 1,009 | 1,030 | 990 | 1,020 | +108 | +11.8% | 59,800 |
| 2010/05/12 | 894 | 912 | 894 | 912 | +18 | +2% | 17,400 |
| 2010/05/11 | 900 | 900 | 894 | 894 | -7 | -0.8% | 3,900 |
| 2010/05/10 | 884 | 901 | 874 | 901 | +38 | +4.4% | 12,000 |
| 2010/05/07 | 860 | 877 | 860 | 863 | -15 | -1.7% | 5,700 |
| 2010/05/06 | 880 | 880 | 860 | 878 | -3 | -0.3% | 9,600 |
| 2010/04/30 | 872 | 884 | 872 | 881 | +2 | +0.2% | 5,400 |
| 2010/04/28 | 870 | 879 | 866 | 879 | ±0 | ±0% | 4,800 |
| 2010/04/27 | 889 | 889 | 879 | 879 | -9 | -1% | 3,500 |
| 2010/04/26 | 888 | 888 | 875 | 888 | +11 | +1.3% | 3,800 |
| 2010/04/23 | 869 | 877 | 868 | 877 | -1 | -0.1% | 3,800 |
| 2010/04/22 | 883 | 883 | 870 | 878 | -2 | -0.2% | 5,800 |
| 2010/04/21 | 882 | 885 | 878 | 880 | -1 | -0.1% | 3,200 |
| 2010/04/20 | 878 | 881 | 876 | 881 | +8 | +0.9% | 2,600 |
| 2010/04/19 | 879 | 890 | 873 | 873 | -7 | -0.8% | 3,300 |
| 2010/04/16 | 881 | 890 | 878 | 880 | -1 | -0.1% | 5,400 |
| 2010/04/15 | 880 | 882 | 874 | 881 | +1 | +0.1% | 3,100 |
| 2010/04/14 | 879 | 884 | 869 | 880 | +3 | +0.3% | 6,700 |
| 2010/04/13 | 893 | 893 | 877 | 877 | -14 | -1.6% | 2,900 |
| 2010/04/12 | 887 | 892 | 887 | 891 | +4 | +0.5% | 3,100 |
3401～
3450
件表示中 / 3457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 | 52,800円 | +18.3% | +20.0% | 4.17% | 10.33倍 | 0.99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 |
| ケアネット | 53,400円 | +13.3% | -10.8% | 2.25% | 15.86倍 | 2.12倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| Ｄ Ｉ | 235,900円 | - | - | - | - | 1.38倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＦＲＯＮＴＥＯ | 60,500円 | -11.9% | - | 0.00% | 796.05倍 | 9.12倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| 学究社 | 212,500円 | +5.0% | +8.0% | 4.09% | 11.67倍 | 3.56倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
