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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,618 | 1,618 | 1,590 | 1,601 | -22 | -1.4% | 7,500 |
| 2012/03/22 | 1,592 | 1,635 | 1,585 | 1,623 | +30 | +1.9% | 8,300 |
| 2012/03/21 | 1,634 | 1,635 | 1,593 | 1,593 | -11 | -0.7% | 13,600 |
| 2012/03/19 | 1,572 | 1,608 | 1,571 | 1,604 | +56 | +3.6% | 20,800 |
| 2012/03/16 | 1,545 | 1,550 | 1,538 | 1,548 | +15 | +1% | 6,800 |
| 2012/03/15 | 1,530 | 1,543 | 1,529 | 1,533 | ±0 | ±0% | 6,900 |
| 2012/03/14 | 1,536 | 1,547 | 1,532 | 1,533 | -1 | -0.1% | 6,500 |
| 2012/03/13 | 1,527 | 1,534 | 1,527 | 1,534 | -4 | -0.3% | 3,400 |
| 2012/03/12 | 1,550 | 1,550 | 1,525 | 1,538 | -9 | -0.6% | 5,700 |
| 2012/03/09 | 1,535 | 1,548 | 1,535 | 1,547 | +9 | +0.6% | 9,000 |
| 2012/03/08 | 1,539 | 1,544 | 1,527 | 1,538 | -1 | -0.1% | 4,400 |
| 2012/03/07 | 1,520 | 1,539 | 1,515 | 1,539 | +19 | +1.3% | 3,100 |
| 2012/03/06 | 1,515 | 1,538 | 1,515 | 1,520 | +5 | +0.3% | 2,500 |
| 2012/03/05 | 1,512 | 1,529 | 1,512 | 1,515 | +7 | +0.5% | 700 |
| 2012/03/02 | 1,508 | 1,529 | 1,504 | 1,508 | ±0 | ±0% | 3,400 |
| 2012/03/01 | 1,506 | 1,527 | 1,501 | 1,508 | -12 | -0.8% | 3,700 |
| 2012/02/29 | 1,540 | 1,550 | 1,512 | 1,520 | -18 | -1.2% | 4,200 |
| 2012/02/28 | 1,503 | 1,538 | 1,491 | 1,538 | +35 | +2.3% | 6,300 |
| 2012/02/27 | 1,500 | 1,504 | 1,499 | 1,503 | +3 | +0.2% | 4,500 |
| 2012/02/24 | 1,516 | 1,516 | 1,499 | 1,500 | -2 | -0.1% | 5,400 |
| 2012/02/23 | 1,500 | 1,518 | 1,490 | 1,502 | +2 | +0.1% | 5,900 |
| 2012/02/22 | 1,497 | 1,504 | 1,490 | 1,500 | +9 | +0.6% | 9,500 |
| 2012/02/21 | 1,499 | 1,499 | 1,485 | 1,491 | +1 | +0.1% | 2,400 |
| 2012/02/20 | 1,491 | 1,502 | 1,490 | 1,490 | -1 | -0.1% | 5,100 |
| 2012/02/17 | 1,491 | 1,504 | 1,490 | 1,491 | -5 | -0.3% | 6,300 |
| 2012/02/16 | 1,490 | 1,504 | 1,490 | 1,496 | -8 | -0.5% | 900 |
| 2012/02/15 | 1,507 | 1,509 | 1,495 | 1,504 | -3 | -0.2% | 5,500 |
| 2012/02/14 | 1,492 | 1,507 | 1,477 | 1,507 | +15 | +1% | 3,300 |
| 2012/02/13 | 1,495 | 1,507 | 1,491 | 1,492 | -3 | -0.2% | 1,600 |
| 2012/02/10 | 1,518 | 1,518 | 1,489 | 1,495 | -20 | -1.3% | 4,100 |
| 2012/02/09 | 1,498 | 1,515 | 1,498 | 1,515 | +17 | +1.1% | 4,500 |
| 2012/02/08 | 1,478 | 1,498 | 1,478 | 1,498 | +3 | +0.2% | 4,500 |
| 2012/02/07 | 1,494 | 1,502 | 1,494 | 1,495 | -5 | -0.3% | 800 |
| 2012/02/06 | 1,489 | 1,502 | 1,486 | 1,500 | +2 | +0.1% | 1,500 |
| 2012/02/03 | 1,497 | 1,500 | 1,495 | 1,498 | +1 | +0.1% | 5,400 |
| 2012/02/02 | 1,495 | 1,509 | 1,494 | 1,497 | +2 | +0.1% | 2,700 |
| 2012/02/01 | 1,495 | 1,502 | 1,450 | 1,495 | -19 | -1.3% | 4,100 |
| 2012/01/31 | 1,509 | 1,515 | 1,502 | 1,514 | -6 | -0.4% | 3,200 |
| 2012/01/30 | 1,501 | 1,520 | 1,501 | 1,520 | +11 | +0.7% | 3,000 |
| 2012/01/27 | 1,501 | 1,519 | 1,501 | 1,509 | -4 | -0.3% | 2,700 |
| 2012/01/26 | 1,520 | 1,520 | 1,508 | 1,513 | +5 | +0.3% | 2,000 |
| 2012/01/25 | 1,500 | 1,511 | 1,500 | 1,508 | +8 | +0.5% | 4,500 |
| 2012/01/24 | 1,496 | 1,506 | 1,496 | 1,500 | +5 | +0.3% | 1,400 |
| 2012/01/23 | 1,500 | 1,525 | 1,486 | 1,495 | -8 | -0.5% | 7,500 |
| 2012/01/20 | 1,480 | 1,503 | 1,480 | 1,503 | +37 | +2.5% | 5,800 |
| 2012/01/19 | 1,482 | 1,498 | 1,459 | 1,466 | -34 | -2.3% | 4,500 |
| 2012/01/18 | 1,503 | 1,503 | 1,479 | 1,500 | -3 | -0.2% | 4,600 |
| 2012/01/17 | 1,475 | 1,505 | 1,475 | 1,503 | ±0 | ±0% | 2,500 |
| 2012/01/16 | 1,509 | 1,509 | 1,489 | 1,503 | -6 | -0.4% | 2,000 |
| 2012/01/13 | 1,481 | 1,549 | 1,447 | 1,509 | +20 | +1.3% | 11,400 |
3101～
3150
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
