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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 981 | 996 | 981 | 993 | +10 | +1% | 12,700 |
| 2023/08/03 | 995 | 995 | 982 | 983 | -12 | -1.2% | 27,400 |
| 2023/08/02 | 998 | 998 | 992 | 995 | +2 | +0.2% | 31,000 |
| 2023/08/01 | 990 | 999 | 986 | 993 | +7 | +0.7% | 36,700 |
| 2023/07/31 | 983 | 987 | 980 | 986 | +15 | +1.5% | 15,200 |
| 2023/07/28 | 982 | 982 | 969 | 971 | -11 | -1.1% | 34,500 |
| 2023/07/27 | 980 | 982 | 975 | 982 | +2 | +0.2% | 8,900 |
| 2023/07/26 | 983 | 984 | 976 | 980 | ±0 | ±0% | 15,900 |
| 2023/07/25 | 976 | 982 | 976 | 980 | +3 | +0.3% | 24,400 |
| 2023/07/24 | 975 | 979 | 972 | 977 | +7 | +0.7% | 22,000 |
| 2023/07/21 | 972 | 974 | 968 | 970 | ±0 | ±0% | 16,600 |
| 2023/07/20 | 972 | 973 | 968 | 970 | +1 | +0.1% | 17,500 |
| 2023/07/19 | 964 | 970 | 964 | 969 | +5 | +0.5% | 20,300 |
| 2023/07/18 | 958 | 964 | 958 | 964 | +7 | +0.7% | 11,100 |
| 2023/07/14 | 961 | 964 | 957 | 957 | -1 | -0.1% | 11,000 |
| 2023/07/13 | 958 | 961 | 956 | 958 | ±0 | ±0% | 9,900 |
| 2023/07/12 | 960 | 962 | 958 | 958 | ±0 | ±0% | 7,600 |
| 2023/07/11 | 960 | 963 | 958 | 958 | -2 | -0.2% | 11,300 |
| 2023/07/10 | 959 | 964 | 955 | 960 | +5 | +0.5% | 22,500 |
| 2023/07/07 | 958 | 961 | 955 | 955 | -5 | -0.5% | 18,300 |
| 2023/07/06 | 963 | 964 | 960 | 960 | -3 | -0.3% | 11,400 |
| 2023/07/05 | 965 | 965 | 959 | 963 | -3 | -0.3% | 23,200 |
| 2023/07/04 | 971 | 971 | 963 | 966 | -2 | -0.2% | 21,800 |
| 2023/07/03 | 968 | 972 | 967 | 968 | +7 | +0.7% | 15,600 |
| 2023/06/30 | 967 | 968 | 960 | 961 | -5 | -0.5% | 14,900 |
| 2023/06/29 | 970 | 971 | 963 | 966 | -4 | -0.4% | 14,300 |
| 2023/06/28 | 963 | 970 | 963 | 970 | +10 | +1% | 16,000 |
| 2023/06/27 | 963 | 963 | 958 | 960 | -2 | -0.2% | 7,000 |
| 2023/06/26 | 965 | 965 | 959 | 962 | +6 | +0.6% | 12,300 |
| 2023/06/23 | 965 | 965 | 956 | 956 | -7 | -0.7% | 16,200 |
| 2023/06/22 | 964 | 964 | 959 | 963 | +1 | +0.1% | 13,300 |
| 2023/06/21 | 960 | 963 | 958 | 962 | +3 | +0.3% | 12,600 |
| 2023/06/20 | 953 | 959 | 952 | 959 | +1 | +0.1% | 11,400 |
| 2023/06/19 | 949 | 958 | 949 | 958 | +9 | +0.9% | 15,900 |
| 2023/06/16 | 954 | 954 | 948 | 949 | -4 | -0.4% | 32,800 |
| 2023/06/15 | 960 | 960 | 953 | 953 | -6 | -0.6% | 15,800 |
| 2023/06/14 | 959 | 964 | 958 | 959 | ±0 | ±0% | 9,800 |
| 2023/06/13 | 960 | 965 | 958 | 959 | -1 | -0.1% | 19,000 |
| 2023/06/12 | 953 | 961 | 953 | 960 | +2 | +0.2% | 8,100 |
| 2023/06/09 | 958 | 961 | 952 | 958 | +6 | +0.6% | 19,100 |
| 2023/06/08 | 956 | 963 | 952 | 952 | -7 | -0.7% | 10,400 |
| 2023/06/07 | 966 | 970 | 959 | 959 | -6 | -0.6% | 13,500 |
| 2023/06/06 | 967 | 968 | 963 | 965 | -2 | -0.2% | 6,500 |
| 2023/06/05 | 969 | 970 | 963 | 967 | +5 | +0.5% | 14,300 |
| 2023/06/02 | 961 | 965 | 956 | 962 | +8 | +0.8% | 11,500 |
| 2023/06/01 | 954 | 959 | 950 | 954 | +8 | +0.8% | 13,500 |
| 2023/05/31 | 968 | 968 | 946 | 946 | -11 | -1.1% | 24,300 |
| 2023/05/30 | 956 | 960 | 951 | 957 | +1 | +0.1% | 8,600 |
| 2023/05/29 | 955 | 961 | 955 | 956 | +2 | +0.2% | 7,700 |
| 2023/05/26 | 967 | 967 | 952 | 954 | -10 | -1% | 8,900 |
501～
550
件表示中 / 3767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 | 54,700円 | +3.7% | -3.9% | 4.02% | 12.04倍 | 1.02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 |
| ルネサンス | 120,500円 | +5.1% | +14.4% | 1.08% | 27.47倍 | 2.26倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| オープンＧ | 40,800円 | +17.7% | +267.5% | 1.10% | 45.54倍 | 1.96倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 学究社 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59倍 | 3.41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 |
| ＩＮＦＯＲＩＣＨ | 255,200円 | +46.2% | +25.1% | 0.00% | 10.61倍 | 4.18倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
