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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 965 | 968 | 964 | 965 | ±0 | ±0% | 6,800 |
2023/10/18 | 967 | 967 | 964 | 965 | +1 | +0.1% | 7,900 |
2023/10/17 | 964 | 965 | 956 | 964 | +5 | +0.5% | 8,300 |
2023/10/16 | 960 | 963 | 956 | 959 | -1 | -0.1% | 9,000 |
2023/10/13 | 964 | 964 | 957 | 960 | -3 | -0.3% | 11,900 |
2023/10/12 | 970 | 970 | 961 | 963 | -2 | -0.2% | 8,400 |
2023/10/11 | 969 | 969 | 964 | 965 | -7 | -0.7% | 6,500 |
2023/10/10 | 962 | 972 | 962 | 972 | +11 | +1.1% | 10,700 |
2023/10/06 | 957 | 968 | 957 | 961 | +4 | +0.4% | 9,200 |
2023/10/05 | 952 | 961 | 952 | 957 | +5 | +0.5% | 15,600 |
2023/10/04 | 964 | 966 | 952 | 952 | -11 | -1.1% | 25,600 |
2023/10/03 | 968 | 971 | 963 | 963 | -3 | -0.3% | 15,600 |
2023/10/02 | 973 | 978 | 966 | 966 | -2 | -0.2% | 18,900 |
2023/09/29 | 976 | 976 | 965 | 968 | -5 | -0.5% | 12,800 |
2023/09/28 | 965 | 977 | 965 | 973 | -3 | -0.3% | 16,200 |
2023/09/27 | 973 | 977 | 970 | 976 | +1 | +0.1% | 20,900 |
2023/09/26 | 976 | 976 | 972 | 975 | ±0 | ±0% | 12,200 |
2023/09/25 | 982 | 982 | 972 | 975 | ±0 | ±0% | 17,400 |
2023/09/22 | 976 | 979 | 973 | 975 | -1 | -0.1% | 14,800 |
2023/09/21 | 979 | 979 | 976 | 976 | -1 | -0.1% | 7,900 |
2023/09/20 | 984 | 984 | 977 | 977 | -7 | -0.7% | 12,100 |
2023/09/19 | 988 | 988 | 976 | 984 | -1 | -0.1% | 21,900 |
2023/09/15 | 984 | 987 | 982 | 985 | +3 | +0.3% | 13,900 |
2023/09/14 | 982 | 983 | 978 | 982 | ±0 | ±0% | 7,300 |
2023/09/13 | 980 | 982 | 978 | 982 | -2 | -0.2% | 7,400 |
2023/09/12 | 980 | 984 | 977 | 984 | +4 | +0.4% | 6,500 |
2023/09/11 | 980 | 981 | 974 | 980 | +1 | +0.1% | 9,300 |
2023/09/08 | 974 | 984 | 974 | 979 | -1 | -0.1% | 16,600 |
2023/09/07 | 975 | 986 | 975 | 980 | -10 | -1% | 18,300 |
2023/09/06 | 990 | 993 | 988 | 990 | ±0 | ±0% | 9,100 |
2023/09/05 | 986 | 990 | 983 | 990 | +4 | +0.4% | 14,600 |
2023/09/04 | 979 | 986 | 979 | 986 | +10 | +1% | 23,000 |
2023/09/01 | 978 | 980 | 974 | 976 | +3 | +0.3% | 14,200 |
2023/08/31 | 974 | 978 | 973 | 973 | -1 | -0.1% | 9,000 |
2023/08/30 | 978 | 978 | 971 | 974 | -4 | -0.4% | 14,300 |
2023/08/29 | 976 | 978 | 975 | 978 | +3 | +0.3% | 5,800 |
2023/08/28 | 975 | 975 | 971 | 975 | +6 | +0.6% | 7,100 |
2023/08/25 | 965 | 971 | 964 | 969 | +1 | +0.1% | 9,100 |
2023/08/24 | 967 | 968 | 965 | 968 | +1 | +0.1% | 8,400 |
2023/08/23 | 969 | 970 | 965 | 967 | -2 | -0.2% | 6,100 |
2023/08/22 | 972 | 972 | 965 | 969 | +2 | +0.2% | 8,600 |
2023/08/21 | 969 | 969 | 967 | 967 | +3 | +0.3% | 7,100 |
2023/08/18 | 966 | 966 | 960 | 964 | -5 | -0.5% | 12,600 |
2023/08/17 | 974 | 974 | 962 | 969 | -4 | -0.4% | 12,000 |
2023/08/16 | 971 | 975 | 969 | 973 | +2 | +0.2% | 5,900 |
2023/08/15 | 970 | 972 | 969 | 971 | ±0 | ±0% | 5,400 |
2023/08/14 | 976 | 976 | 968 | 971 | -5 | -0.5% | 13,600 |
2023/08/10 | 976 | 978 | 972 | 976 | -1 | -0.1% | 11,900 |
2023/08/09 | 977 | 980 | 975 | 977 | ±0 | ±0% | 7,900 |
2023/08/08 | 981 | 982 | 975 | 977 | +2 | +0.2% | 9,300 |
151~
200
件表示中 / 3468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 | 53,300円 | +18.3% | +20.0% | 4.13% | 10.42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 |
GENOVA | 142,600円 | +25.9% | +18.4% | 2.10% | 13.57倍 | 4.39倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の2本柱 |
IBJ | 59,800円 | +3.1% | +0.5% | 1.00% | 14.78倍 | 3.03倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
ケアネット | 52,300円 | +13.3% | -10.8% | 2.29% | 15.53倍 | 2.07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 |
エフアンドエム | 153,500円 | +12.2% | -14.7% | 2.61% | 16.49倍 | 1.93倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム