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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,495 | 1,495 | 1,461 | 1,471 | -7 | -0.5% | 41,500 |
| 2014/06/18 | 1,469 | 1,493 | 1,463 | 1,478 | +9 | +0.6% | 24,200 |
| 2014/06/17 | 1,474 | 1,500 | 1,462 | 1,469 | +19 | +1.3% | 41,400 |
| 2014/06/16 | 1,479 | 1,486 | 1,449 | 1,450 | -27 | -1.8% | 20,700 |
| 2014/06/13 | 1,468 | 1,479 | 1,440 | 1,477 | -2 | -0.1% | 37,300 |
| 2014/06/12 | 1,485 | 1,487 | 1,463 | 1,479 | -6 | -0.4% | 19,700 |
| 2014/06/11 | 1,487 | 1,495 | 1,473 | 1,485 | +7 | +0.5% | 26,200 |
| 2014/06/10 | 1,470 | 1,481 | 1,458 | 1,478 | +17 | +1.2% | 26,300 |
| 2014/06/09 | 1,465 | 1,468 | 1,433 | 1,461 | +20 | +1.4% | 25,900 |
| 2014/06/06 | 1,382 | 1,456 | 1,382 | 1,441 | +70 | +5.1% | 60,500 |
| 2014/06/05 | 1,360 | 1,385 | 1,360 | 1,371 | +11 | +0.8% | 25,800 |
| 2014/06/04 | 1,356 | 1,361 | 1,353 | 1,360 | +8 | +0.6% | 26,200 |
| 2014/06/03 | 1,353 | 1,366 | 1,352 | 1,352 | -1 | -0.1% | 24,700 |
| 2014/06/02 | 1,348 | 1,357 | 1,348 | 1,353 | +6 | +0.4% | 20,600 |
| 2014/05/30 | 1,348 | 1,357 | 1,346 | 1,347 | ±0 | ±0% | 14,600 |
| 2014/05/29 | 1,360 | 1,360 | 1,346 | 1,347 | -11 | -0.8% | 23,400 |
| 2014/05/28 | 1,370 | 1,379 | 1,352 | 1,358 | -7 | -0.5% | 23,700 |
| 2014/05/27 | 1,380 | 1,390 | 1,364 | 1,365 | -8 | -0.6% | 21,100 |
| 2014/05/26 | 1,331 | 1,393 | 1,331 | 1,373 | +44 | +3.3% | 16,600 |
| 2014/05/23 | 1,322 | 1,340 | 1,319 | 1,329 | +10 | +0.8% | 17,000 |
| 2014/05/22 | 1,300 | 1,327 | 1,300 | 1,319 | +16 | +1.2% | 20,300 |
| 2014/05/21 | 1,320 | 1,323 | 1,295 | 1,303 | -24 | -1.8% | 27,200 |
| 2014/05/20 | 1,336 | 1,350 | 1,322 | 1,327 | -39 | -2.9% | 34,300 |
| 2014/05/19 | 1,389 | 1,400 | 1,366 | 1,366 | -34 | -2.4% | 21,000 |
| 2014/05/16 | 1,402 | 1,414 | 1,390 | 1,400 | -2 | -0.1% | 23,200 |
| 2014/05/15 | 1,413 | 1,413 | 1,392 | 1,402 | -13 | -0.9% | 16,800 |
| 2014/05/14 | 1,409 | 1,421 | 1,406 | 1,415 | +8 | +0.6% | 19,500 |
| 2014/05/13 | 1,401 | 1,420 | 1,401 | 1,407 | +6 | +0.4% | 12,200 |
| 2014/05/12 | 1,431 | 1,441 | 1,390 | 1,401 | -60 | -4.1% | 45,200 |
| 2014/05/09 | 1,490 | 1,490 | 1,450 | 1,461 | -27 | -1.8% | 34,200 |
| 2014/05/08 | 1,492 | 1,504 | 1,483 | 1,488 | -3 | -0.2% | 19,300 |
| 2014/05/07 | 1,519 | 1,532 | 1,482 | 1,491 | -28 | -1.8% | 20,000 |
| 2014/05/02 | 1,514 | 1,546 | 1,510 | 1,519 | -19 | -1.2% | 10,800 |
| 2014/05/01 | 1,501 | 1,545 | 1,501 | 1,538 | +32 | +2.1% | 10,700 |
| 2014/04/30 | 1,520 | 1,525 | 1,503 | 1,506 | -14 | -0.9% | 7,600 |
| 2014/04/28 | 1,517 | 1,550 | 1,507 | 1,520 | -25 | -1.6% | 26,000 |
| 2014/04/25 | 1,528 | 1,549 | 1,525 | 1,545 | +12 | +0.8% | 6,300 |
| 2014/04/24 | 1,520 | 1,549 | 1,520 | 1,533 | +11 | +0.7% | 5,800 |
| 2014/04/23 | 1,509 | 1,537 | 1,509 | 1,522 | +5 | +0.3% | 12,000 |
| 2014/04/22 | 1,543 | 1,544 | 1,515 | 1,517 | -11 | -0.7% | 5,400 |
| 2014/04/21 | 1,533 | 1,570 | 1,528 | 1,528 | -5 | -0.3% | 11,200 |
| 2014/04/18 | 1,524 | 1,536 | 1,514 | 1,533 | +10 | +0.7% | 8,700 |
| 2014/04/17 | 1,528 | 1,537 | 1,517 | 1,523 | -4 | -0.3% | 10,900 |
| 2014/04/16 | 1,505 | 1,527 | 1,505 | 1,527 | +38 | +2.6% | 10,500 |
| 2014/04/15 | 1,501 | 1,524 | 1,486 | 1,489 | +7 | +0.5% | 19,900 |
| 2014/04/14 | 1,460 | 1,490 | 1,459 | 1,482 | +6 | +0.4% | 17,300 |
| 2014/04/11 | 1,474 | 1,497 | 1,451 | 1,476 | -26 | -1.7% | 45,200 |
| 2014/04/10 | 1,516 | 1,525 | 1,501 | 1,502 | +16 | +1.1% | 23,500 |
| 2014/04/09 | 1,485 | 1,540 | 1,480 | 1,486 | +1 | +0.1% | 35,700 |
| 2014/04/08 | 1,510 | 1,519 | 1,480 | 1,485 | -31 | -2% | 39,900 |
2551～
2600
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
