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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,075 | 1,076 | 1,053 | 1,054 | -18 | -1.7% | 67,300 |
| 2014/11/14 | 1,073 | 1,077 | 1,064 | 1,072 | +2 | +0.2% | 81,000 |
| 2014/11/13 | 1,069 | 1,071 | 1,060 | 1,070 | +7 | +0.7% | 63,100 |
| 2014/11/12 | 1,061 | 1,066 | 1,051 | 1,063 | +1 | +0.1% | 152,000 |
| 2014/11/11 | 1,070 | 1,072 | 1,052 | 1,062 | -3 | -0.3% | 185,900 |
| 2014/11/10 | 1,060 | 1,071 | 1,051 | 1,065 | -162 | -13.2% | 313,400 |
| 2014/11/07 | 1,230 | 1,235 | 1,215 | 1,227 | -8 | -0.6% | 29,300 |
| 2014/11/06 | 1,252 | 1,265 | 1,230 | 1,235 | -21 | -1.7% | 36,900 |
| 2014/11/05 | 1,248 | 1,260 | 1,241 | 1,256 | +14 | +1.1% | 52,600 |
| 2014/11/04 | 1,249 | 1,259 | 1,231 | 1,242 | +12 | +1% | 67,900 |
| 2014/10/31 | 1,202 | 1,246 | 1,198 | 1,230 | +44 | +3.7% | 81,700 |
| 2014/10/30 | 1,188 | 1,213 | 1,180 | 1,186 | -12 | -1% | 141,500 |
| 2014/10/29 | 1,205 | 1,215 | 1,188 | 1,198 | -11 | -0.9% | 49,900 |
| 2014/10/28 | 1,218 | 1,218 | 1,201 | 1,209 | -8 | -0.7% | 20,400 |
| 2014/10/27 | 1,224 | 1,225 | 1,211 | 1,217 | -1 | -0.1% | 17,400 |
| 2014/10/24 | 1,224 | 1,224 | 1,213 | 1,218 | +11 | +0.9% | 17,100 |
| 2014/10/23 | 1,215 | 1,222 | 1,203 | 1,207 | -10 | -0.8% | 22,300 |
| 2014/10/22 | 1,205 | 1,219 | 1,195 | 1,217 | +32 | +2.7% | 36,400 |
| 2014/10/21 | 1,198 | 1,198 | 1,167 | 1,185 | +5 | +0.4% | 35,100 |
| 2014/10/20 | 1,173 | 1,185 | 1,164 | 1,180 | +47 | +4.1% | 32,200 |
| 2014/10/17 | 1,171 | 1,175 | 1,131 | 1,133 | -40 | -3.4% | 80,300 |
| 2014/10/16 | 1,195 | 1,195 | 1,172 | 1,173 | -27 | -2.3% | 48,300 |
| 2014/10/15 | 1,191 | 1,203 | 1,177 | 1,200 | +27 | +2.3% | 27,700 |
| 2014/10/14 | 1,185 | 1,198 | 1,172 | 1,173 | -29 | -2.4% | 52,500 |
| 2014/10/10 | 1,201 | 1,213 | 1,194 | 1,202 | -12 | -1% | 51,400 |
| 2014/10/09 | 1,232 | 1,245 | 1,214 | 1,214 | -35 | -2.8% | 43,300 |
| 2014/10/08 | 1,221 | 1,266 | 1,211 | 1,249 | +20 | +1.6% | 102,400 |
| 2014/10/07 | 1,247 | 1,248 | 1,228 | 1,229 | -18 | -1.4% | 34,100 |
| 2014/10/06 | 1,232 | 1,264 | 1,232 | 1,247 | +19 | +1.5% | 33,900 |
| 2014/10/03 | 1,210 | 1,230 | 1,210 | 1,228 | +19 | +1.6% | 25,600 |
| 2014/10/02 | 1,232 | 1,237 | 1,204 | 1,209 | -33 | -2.7% | 65,100 |
| 2014/10/01 | 1,288 | 1,292 | 1,241 | 1,242 | -47 | -3.6% | 92,400 |
| 2014/09/30 | 1,284 | 1,295 | 1,275 | 1,289 | +10 | +0.8% | 99,800 |
| 2014/09/29 | 1,280 | 1,289 | 1,269 | 1,279 | +5 | +0.4% | 58,300 |
| 2014/09/26 | 1,278 | 1,280 | 1,265 | 1,274 | -13 | -1% | 56,200 |
| 2014/09/25 | 1,270 | 1,288 | 1,266 | 1,287 | +26 | +2.1% | 103,100 |
| 2014/09/24 | 1,260 | 1,264 | 1,252 | 1,261 | +8 | +0.6% | 61,900 |
| 2014/09/22 | 1,250 | 1,258 | 1,241 | 1,253 | +15 | +1.2% | 119,800 |
| 2014/09/19 | 1,229 | 1,240 | 1,229 | 1,238 | +12 | +1% | 61,400 |
| 2014/09/18 | 1,220 | 1,233 | 1,212 | 1,226 | +17 | +1.4% | 60,400 |
| 2014/09/17 | 1,224 | 1,224 | 1,207 | 1,209 | -15 | -1.2% | 76,300 |
| 2014/09/16 | 1,209 | 1,229 | 1,205 | 1,224 | +31 | +2.6% | 87,200 |
| 2014/09/12 | 1,196 | 1,208 | 1,191 | 1,193 | +1 | +0.1% | 67,800 |
| 2014/09/11 | 1,194 | 1,196 | 1,184 | 1,192 | -1 | -0.1% | 79,900 |
| 2014/09/10 | 1,200 | 1,204 | 1,190 | 1,193 | -6 | -0.5% | 65,200 |
| 2014/09/09 | 1,213 | 1,213 | 1,194 | 1,199 | -5 | -0.4% | 53,700 |
| 2014/09/08 | 1,187 | 1,220 | 1,187 | 1,204 | +19 | +1.6% | 73,200 |
| 2014/09/05 | 1,182 | 1,193 | 1,182 | 1,185 | +4 | +0.3% | 51,100 |
| 2014/09/04 | 1,200 | 1,203 | 1,181 | 1,181 | -21 | -1.7% | 107,100 |
| 2014/09/03 | 1,221 | 1,225 | 1,195 | 1,202 | -23 | -1.9% | 102,900 |
2601～
2650
件表示中 / 3738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% | 12.02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 |
| タナベコンサル | 76,600円 | +10.0% | +13.3% | 3.39% | 23.33倍 | 2.34倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ＩＮＦＯＲＩＣＨ | 264,600円 | +46.2% | +25.1% | 0.00% | 10.92倍 | 4.84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 |
| Ｅ Ｇ | 210,700円 | +8.6% | +6.8% | 1.66% | 20.02倍 | 2.08倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＬＩＦＵＬＬ | 18,700円 | -17.3% | - | 1.98% | 5.70倍 | 0.98倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
