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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 914 | 929 | 913 | 915 | -13 | -1.4% | 2,000 |
| 2010/10/15 | 935 | 935 | 918 | 928 | -7 | -0.7% | 2,700 |
| 2010/10/14 | 940 | 951 | 935 | 935 | -8 | -0.8% | 3,500 |
| 2010/10/13 | 946 | 955 | 918 | 943 | -2 | -0.2% | 5,600 |
| 2010/10/12 | 967 | 983 | 938 | 945 | -33 | -3.4% | 8,300 |
| 2010/10/08 | 969 | 990 | 969 | 978 | -21 | -2.1% | 5,100 |
| 2010/10/07 | 987 | 1,005 | 987 | 999 | +11 | +1.1% | 5,500 |
| 2010/10/06 | 976 | 1,006 | 976 | 988 | +13 | +1.3% | 11,000 |
| 2010/10/05 | 987 | 987 | 970 | 975 | -14 | -1.4% | 11,700 |
| 2010/10/04 | 997 | 997 | 989 | 989 | -9 | -0.9% | 7,500 |
| 2010/10/01 | 981 | 1,000 | 975 | 998 | +24 | +2.5% | 15,400 |
| 2010/09/30 | 981 | 998 | 974 | 974 | -1 | -0.1% | 8,000 |
| 2010/09/29 | 993 | 993 | 974 | 975 | -7 | -0.7% | 7,300 |
| 2010/09/28 | 960 | 990 | 960 | 982 | -20 | -2% | 8,000 |
| 2010/09/27 | 1,016 | 1,021 | 994 | 1,002 | +4 | +0.4% | 26,900 |
| 2010/09/24 | 992 | 999 | 985 | 998 | -1 | -0.1% | 7,300 |
| 2010/09/22 | 988 | 1,001 | 988 | 999 | +11 | +1.1% | 5,100 |
| 2010/09/21 | 988 | 995 | 988 | 988 | +1 | +0.1% | 15,500 |
| 2010/09/17 | 990 | 995 | 984 | 987 | -1 | -0.1% | 3,900 |
| 2010/09/16 | 996 | 996 | 977 | 988 | -9 | -0.9% | 7,200 |
| 2010/09/15 | 965 | 1,000 | 965 | 997 | +32 | +3.3% | 5,000 |
| 2010/09/14 | 960 | 978 | 960 | 965 | -5 | -0.5% | 5,200 |
| 2010/09/13 | 967 | 972 | 967 | 970 | ±0 | ±0% | 3,200 |
| 2010/09/10 | 970 | 981 | 965 | 970 | +1 | +0.1% | 11,200 |
| 2010/09/09 | 970 | 970 | 956 | 969 | +5 | +0.5% | 6,300 |
| 2010/09/08 | 960 | 967 | 960 | 964 | -4 | -0.4% | 3,300 |
| 2010/09/07 | 968 | 980 | 960 | 968 | ±0 | ±0% | 7,000 |
| 2010/09/06 | 952 | 972 | 952 | 968 | +13 | +1.4% | 10,000 |
| 2010/09/03 | 948 | 959 | 943 | 955 | +12 | +1.3% | 5,200 |
| 2010/09/02 | 936 | 954 | 936 | 943 | ±0 | ±0% | 9,800 |
| 2010/09/01 | 938 | 949 | 933 | 943 | +5 | +0.5% | 10,200 |
| 2010/08/31 | 943 | 947 | 937 | 938 | -5 | -0.5% | 3,200 |
| 2010/08/30 | 941 | 949 | 941 | 943 | -1 | -0.1% | 4,600 |
| 2010/08/27 | 928 | 944 | 928 | 944 | +8 | +0.9% | 4,100 |
| 2010/08/26 | 929 | 936 | 917 | 936 | +7 | +0.8% | 4,700 |
| 2010/08/25 | 919 | 929 | 919 | 929 | +1 | +0.1% | 2,100 |
| 2010/08/24 | 924 | 928 | 918 | 928 | -2 | -0.2% | 4,600 |
| 2010/08/23 | 927 | 936 | 927 | 930 | -6 | -0.6% | 3,700 |
| 2010/08/20 | 919 | 949 | 918 | 936 | -7 | -0.7% | 7,300 |
| 2010/08/19 | 938 | 952 | 937 | 943 | +5 | +0.5% | 7,900 |
| 2010/08/18 | 913 | 949 | 913 | 938 | +20 | +2.2% | 9,700 |
| 2010/08/17 | 905 | 920 | 901 | 918 | +16 | +1.8% | 9,700 |
| 2010/08/16 | 910 | 912 | 897 | 902 | +4 | +0.4% | 3,700 |
| 2010/08/13 | 890 | 904 | 890 | 898 | -4 | -0.4% | 4,100 |
| 2010/08/12 | 897 | 905 | 896 | 902 | -13 | -1.4% | 6,600 |
| 2010/08/11 | 926 | 941 | 914 | 915 | -41 | -4.3% | 15,700 |
| 2010/08/10 | 936 | 956 | 936 | 956 | +14 | +1.5% | 4,200 |
| 2010/08/09 | 938 | 948 | 938 | 942 | -6 | -0.6% | 2,300 |
| 2010/08/06 | 960 | 969 | 946 | 948 | -9 | -0.9% | 4,400 |
| 2010/08/05 | 946 | 959 | 946 | 957 | +9 | +0.9% | 1,500 |
3451～
3500
件表示中 / 3585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 | 57,200円 | +20.3% | +67.4% | 3.85% | 9.67倍 | 1.11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 |
| フィットイージ | 166,600円 | +45.1% | +42.6% | 1.20% | 25.69倍 | 15.88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 |
| ＩＢＪ | 62,200円 | +3.1% | +0.5% | 1.29% | 15.38倍 | 3.14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 |
| ＭＳ－Ｊａｐａｎ | 105,000円 | +80.3% | +22.5% | 5.33% | 21.16倍 | 2.74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 |
| ジーニー | 143,900円 | +49.8% | +87.9% | 0.00% | 11.69倍 | 2.52倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
