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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/08 | 3,380 | 3,435 | 3,310 | 3,405 | +50 | +1.5% | 53,700 |
| 2024/02/07 | 3,325 | 3,405 | 3,305 | 3,355 | +10 | +0.3% | 64,900 |
| 2024/02/06 | 3,285 | 3,400 | 3,280 | 3,345 | +70 | +2.1% | 78,200 |
| 2024/02/05 | 3,325 | 3,330 | 3,250 | 3,275 | +5 | +0.2% | 35,800 |
| 2024/02/02 | 3,220 | 3,295 | 3,210 | 3,270 | +110 | +3.5% | 54,300 |
| 2024/02/01 | 3,200 | 3,260 | 3,160 | 3,160 | -60 | -1.9% | 40,900 |
| 2024/01/31 | 3,235 | 3,260 | 3,150 | 3,220 | -40 | -1.2% | 70,400 |
| 2024/01/30 | 3,300 | 3,340 | 3,250 | 3,260 | ±0 | ±0% | 62,700 |
| 2024/01/29 | 3,265 | 3,360 | 3,260 | 3,260 | +35 | +1.1% | 78,800 |
| 2024/01/26 | 3,230 | 3,325 | 3,185 | 3,225 | +10 | +0.3% | 108,500 |
| 2024/01/25 | 3,180 | 3,215 | 3,130 | 3,215 | +35 | +1.1% | 60,400 |
| 2024/01/24 | 3,100 | 3,225 | 3,085 | 3,180 | +95 | +3.1% | 107,700 |
| 2024/01/23 | 3,065 | 3,195 | 3,065 | 3,085 | +65 | +2.2% | 102,600 |
| 2024/01/22 | 3,140 | 3,145 | 3,005 | 3,020 | -55 | -1.8% | 73,900 |
| 2024/01/19 | 3,080 | 3,100 | 2,983 | 3,075 | ±0 | ±0% | 104,700 |
| 2024/01/18 | 2,906 | 3,100 | 2,880 | 3,075 | +159 | +5.5% | 241,600 |
| 2024/01/17 | 2,908 | 2,963 | 2,906 | 2,916 | +11 | +0.4% | 95,200 |
| 2024/01/16 | 2,918 | 2,968 | 2,889 | 2,905 | +10 | +0.3% | 141,300 |
| 2024/01/15 | 2,900 | 2,925 | 2,860 | 2,895 | +5 | +0.2% | 91,100 |
| 2024/01/12 | 2,828 | 2,923 | 2,780 | 2,890 | +64 | +2.3% | 127,000 |
| 2024/01/11 | 2,860 | 2,927 | 2,826 | 2,826 | +4 | +0.1% | 109,800 |
| 2024/01/10 | 2,774 | 2,837 | 2,741 | 2,822 | +42 | +1.5% | 103,400 |
| 2024/01/09 | 2,774 | 2,801 | 2,740 | 2,780 | +7 | +0.3% | 85,100 |
| 2024/01/05 | 2,870 | 2,870 | 2,772 | 2,773 | -117 | -4% | 129,000 |
| 2024/01/04 | 2,799 | 2,897 | 2,770 | 2,890 | +32 | +1.1% | 86,100 |
| 2023/12/29 | 2,800 | 2,858 | 2,776 | 2,858 | +55 | +2% | 68,400 |
| 2023/12/28 | 2,831 | 2,875 | 2,801 | 2,803 | -110 | -3.8% | 104,100 |
| 2023/12/27 | 2,919 | 2,985 | 2,879 | 2,913 | +3 | +0.1% | 156,200 |
| 2023/12/26 | 2,758 | 2,910 | 2,740 | 2,910 | +160 | +5.8% | 167,400 |
| 2023/12/25 | 2,777 | 2,820 | 2,731 | 2,750 | -20 | -0.7% | 72,100 |
| 2023/12/22 | 2,748 | 2,790 | 2,713 | 2,770 | +35 | +1.3% | 52,400 |
| 2023/12/21 | 2,750 | 2,787 | 2,725 | 2,735 | -54 | -1.9% | 64,300 |
| 2023/12/20 | 2,807 | 2,847 | 2,753 | 2,789 | -20 | -0.7% | 115,400 |
| 2023/12/19 | 2,665 | 2,810 | 2,664 | 2,809 | +152 | +5.7% | 162,400 |
51～
100
件表示中 / 202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 | 268,800円 | +21.3% | +10.3% | 4.09% | 12.00倍 | 1.89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 |
| ツカダＧＨＤ | 48,400円 | +10.0% | +8.0% | 2.07% | 5.34倍 | 0.85倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| 学究社 | 213,400円 | +5.0% | +8.0% | 4.08% | 11.73倍 | 3.57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 |
| アイ・ケイ・ケイ | 76,800円 | +6.2% | +7.0% | 3.13% | 15.44倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| アルトナー | 215,000円 | +5.4% | +11.0% | 3.72% | 19.39倍 | 5.35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。人材紹介進出。配当性向高い |
市場注目の銘柄
チャート関連のコラム
