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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,703 | 2,714 | 2,643 | 2,643 | -86 | -3.2% | 65,200 |
| 2024/05/09 | 2,731 | 2,752 | 2,701 | 2,729 | -13 | -0.5% | 36,800 |
| 2024/05/08 | 2,725 | 2,779 | 2,708 | 2,742 | +20 | +0.7% | 67,500 |
| 2024/05/07 | 2,710 | 2,737 | 2,694 | 2,722 | +52 | +1.9% | 66,200 |
| 2024/05/02 | 2,659 | 2,702 | 2,641 | 2,670 | +31 | +1.2% | 53,600 |
| 2024/05/01 | 2,608 | 2,660 | 2,579 | 2,639 | +6 | +0.2% | 54,200 |
| 2024/04/30 | 2,607 | 2,634 | 2,546 | 2,633 | +18 | +0.7% | 103,900 |
| 2024/04/26 | 2,620 | 2,652 | 2,588 | 2,615 | -75 | -2.8% | 108,800 |
| 2024/04/25 | 2,720 | 2,725 | 2,683 | 2,690 | -71 | -2.6% | 103,100 |
| 2024/04/24 | 2,754 | 2,789 | 2,719 | 2,761 | +23 | +0.8% | 83,300 |
| 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 |
1～
50
件表示中 / 196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 | 264,300円 | +21.3% | +10.3% | 4.16% | 11.80倍 | 1.86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 |
| アイロムＧ | 185,000円 | +14.4% | +27.9% | 4.32% | 7.72倍 | 1.73倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| ＬＩＦＵＬＬ | 16,900円 | +1.6% | +65.2% | 1.49% | 16.02倍 | 0.66倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 東京個別 | 41,000円 | +0.6% | -21.2% | 2.93% | 29.41倍 | 2.64倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 鎌倉新書 | 56,400円 | +23.7% | +35.0% | 0.71% | 27.14倍 | 6.64倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
