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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,211 | 1,229 | 1,181 | 1,192 | -23 | -1.9% | 115,600 |
| 2014/08/28 | 1,227 | 1,238 | 1,201 | 1,215 | -14 | -1.1% | 95,100 |
| 2014/08/27 | 1,256 | 1,256 | 1,221 | 1,229 | -11 | -0.9% | 53,100 |
| 2014/08/26 | 1,256 | 1,261 | 1,234 | 1,240 | -15 | -1.2% | 57,700 |
| 2014/08/25 | 1,268 | 1,268 | 1,248 | 1,255 | -1 | -0.1% | 34,900 |
| 2014/08/22 | 1,264 | 1,268 | 1,242 | 1,256 | -8 | -0.6% | 49,000 |
| 2014/08/21 | 1,275 | 1,288 | 1,252 | 1,264 | -6 | -0.5% | 55,600 |
| 2014/08/20 | 1,256 | 1,279 | 1,256 | 1,270 | +14 | +1.1% | 38,600 |
| 2014/08/19 | 1,252 | 1,268 | 1,241 | 1,256 | -2 | -0.2% | 40,100 |
| 2014/08/18 | 1,240 | 1,276 | 1,236 | 1,258 | +33 | +2.7% | 66,700 |
| 2014/08/15 | 1,257 | 1,257 | 1,222 | 1,225 | -38 | -3% | 90,000 |
| 2014/08/14 | 1,257 | 1,270 | 1,243 | 1,263 | +4 | +0.3% | 53,600 |
| 2014/08/13 | 1,260 | 1,275 | 1,252 | 1,259 | -5 | -0.4% | 45,500 |
| 2014/08/12 | 1,271 | 1,271 | 1,234 | 1,264 | +23 | +1.9% | 77,800 |
| 2014/08/11 | 1,355 | 1,365 | 1,198 | 1,241 | -131 | -9.5% | 249,900 |
| 2014/08/08 | 1,380 | 1,396 | 1,364 | 1,372 | -16 | -1.2% | 48,800 |
| 2014/08/07 | 1,380 | 1,390 | 1,371 | 1,388 | +8 | +0.6% | 40,300 |
| 2014/08/06 | 1,397 | 1,398 | 1,380 | 1,380 | -22 | -1.6% | 49,900 |
| 2014/08/05 | 1,400 | 1,419 | 1,390 | 1,402 | -11 | -0.8% | 79,900 |
| 2014/08/04 | 1,406 | 1,430 | 1,404 | 1,413 | +3 | +0.2% | 23,100 |
| 2014/08/01 | 1,408 | 1,437 | 1,407 | 1,410 | -22 | -1.5% | 37,700 |
| 2014/07/31 | 1,470 | 1,470 | 1,424 | 1,432 | -32 | -2.2% | 49,000 |
| 2014/07/30 | 1,468 | 1,486 | 1,462 | 1,464 | -24 | -1.6% | 23,200 |
| 2014/07/29 | 1,466 | 1,491 | 1,466 | 1,488 | +22 | +1.5% | 32,200 |
| 2014/07/28 | 1,485 | 1,487 | 1,460 | 1,466 | -4 | -0.3% | 22,500 |
| 2014/07/25 | 1,465 | 1,471 | 1,451 | 1,470 | +11 | +0.8% | 13,800 |
| 2014/07/24 | 1,477 | 1,481 | 1,445 | 1,459 | -4 | -0.3% | 18,300 |
| 2014/07/23 | 1,479 | 1,480 | 1,450 | 1,463 | ±0 | ±0% | 11,400 |
| 2014/07/22 | 1,480 | 1,480 | 1,449 | 1,463 | +13 | +0.9% | 22,400 |
| 2014/07/18 | 1,454 | 1,456 | 1,435 | 1,450 | -19 | -1.3% | 9,800 |
| 2014/07/17 | 1,465 | 1,481 | 1,462 | 1,469 | +15 | +1% | 34,600 |
| 2014/07/16 | 1,457 | 1,474 | 1,449 | 1,454 | +15 | +1% | 31,000 |
| 2014/07/15 | 1,460 | 1,460 | 1,436 | 1,439 | -1 | -0.1% | 30,100 |
| 2014/07/14 | 1,475 | 1,475 | 1,422 | 1,440 | -35 | -2.4% | 77,500 |
| 2014/07/11 | 1,501 | 1,511 | 1,457 | 1,475 | -26 | -1.7% | 30,400 |
| 2014/07/10 | 1,542 | 1,542 | 1,501 | 1,501 | -24 | -1.6% | 11,500 |
| 2014/07/09 | 1,517 | 1,532 | 1,512 | 1,525 | -15 | -1% | 13,900 |
| 2014/07/08 | 1,504 | 1,554 | 1,501 | 1,540 | +20 | +1.3% | 21,500 |
| 2014/07/07 | 1,534 | 1,557 | 1,515 | 1,520 | -14 | -0.9% | 24,600 |
| 2014/07/04 | 1,543 | 1,544 | 1,532 | 1,534 | +2 | +0.1% | 15,100 |
| 2014/07/03 | 1,527 | 1,560 | 1,526 | 1,532 | +5 | +0.3% | 20,600 |
| 2014/07/02 | 1,541 | 1,561 | 1,525 | 1,527 | -14 | -0.9% | 16,500 |
| 2014/07/01 | 1,528 | 1,569 | 1,521 | 1,541 | +13 | +0.9% | 51,300 |
| 2014/06/30 | 1,508 | 1,528 | 1,499 | 1,528 | +50 | +3.4% | 38,900 |
| 2014/06/27 | 1,489 | 1,499 | 1,471 | 1,478 | -13 | -0.9% | 17,900 |
| 2014/06/26 | 1,489 | 1,495 | 1,468 | 1,491 | +9 | +0.6% | 17,200 |
| 2014/06/25 | 1,485 | 1,494 | 1,476 | 1,482 | -6 | -0.4% | 18,500 |
| 2014/06/24 | 1,474 | 1,491 | 1,462 | 1,488 | +13 | +0.9% | 14,100 |
| 2014/06/23 | 1,460 | 1,495 | 1,456 | 1,475 | +25 | +1.7% | 19,800 |
| 2014/06/20 | 1,495 | 1,495 | 1,450 | 1,450 | -21 | -1.4% | 44,200 |
2501～
2550
件表示中 / 3586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 | 57,300円 | +20.3% | +67.4% | 3.84% | 9.69倍 | 1.12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 |
| エイジス | 248,800円 | +10.0% | +9.6% | 3.42% | 10.31倍 | 0.88倍 |
|
棚卸代行ほか店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＦＦＪ | 142,500円 | +18.8% | -20.2% | 3.16% | 17.23倍 | 2.03倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| フィットイージ | 168,200円 | +45.1% | +42.6% | 1.19% | 25.94倍 | 16.03倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ＭＳ－Ｊａｐａｎ | 105,500円 | +80.3% | +22.5% | 5.31% | 21.26倍 | 2.75倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
