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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 980 | 980 | 934 | 948 | -26 | -2.7% | 14,900 |
| 2010/08/03 | 970 | 980 | 955 | 974 | +19 | +2% | 10,600 |
| 2010/08/02 | 947 | 957 | 947 | 955 | +14 | +1.5% | 10,500 |
| 2010/07/30 | 943 | 950 | 938 | 941 | +4 | +0.4% | 7,100 |
| 2010/07/29 | 946 | 946 | 937 | 937 | ±0 | ±0% | 2,700 |
| 2010/07/28 | 936 | 939 | 932 | 937 | +5 | +0.5% | 2,900 |
| 2010/07/27 | 924 | 932 | 924 | 932 | +8 | +0.9% | 3,200 |
| 2010/07/26 | 925 | 938 | 920 | 924 | +14 | +1.5% | 5,000 |
| 2010/07/23 | 903 | 925 | 903 | 910 | +7 | +0.8% | 5,000 |
| 2010/07/22 | 910 | 910 | 901 | 903 | +6 | +0.7% | 5,200 |
| 2010/07/21 | 900 | 907 | 894 | 897 | +10 | +1.1% | 4,500 |
| 2010/07/20 | 881 | 900 | 880 | 887 | ±0 | ±0% | 3,200 |
| 2010/07/16 | 902 | 903 | 887 | 887 | -15 | -1.7% | 3,900 |
| 2010/07/15 | 905 | 905 | 902 | 902 | -3 | -0.3% | 1,700 |
| 2010/07/14 | 900 | 909 | 900 | 905 | ±0 | ±0% | 4,700 |
| 2010/07/13 | 914 | 923 | 902 | 905 | -9 | -1% | 4,100 |
| 2010/07/12 | 924 | 924 | 913 | 914 | -9 | -1% | 4,300 |
| 2010/07/09 | 929 | 929 | 920 | 923 | +4 | +0.4% | 3,900 |
| 2010/07/08 | 939 | 939 | 919 | 919 | -6 | -0.6% | 3,800 |
| 2010/07/07 | 923 | 935 | 916 | 925 | +2 | +0.2% | 4,000 |
| 2010/07/06 | 923 | 940 | 921 | 923 | +2 | +0.2% | 5,500 |
| 2010/07/05 | 940 | 940 | 920 | 921 | -7 | -0.8% | 6,100 |
| 2010/07/02 | 924 | 934 | 914 | 928 | +3 | +0.3% | 4,700 |
| 2010/07/01 | 918 | 928 | 909 | 925 | +6 | +0.7% | 6,000 |
| 2010/06/30 | 899 | 919 | 899 | 919 | -10 | -1.1% | 6,600 |
| 2010/06/29 | 933 | 936 | 920 | 929 | +11 | +1.2% | 8,500 |
| 2010/06/28 | 944 | 944 | 915 | 918 | -16 | -1.7% | 5,100 |
| 2010/06/25 | 930 | 934 | 915 | 934 | -5 | -0.5% | 6,500 |
| 2010/06/24 | 937 | 942 | 937 | 939 | +1 | +0.1% | 3,700 |
| 2010/06/23 | 933 | 945 | 933 | 938 | -2 | -0.2% | 2,900 |
| 2010/06/22 | 945 | 945 | 935 | 940 | -9 | -0.9% | 3,900 |
| 2010/06/21 | 937 | 949 | 934 | 949 | +25 | +2.7% | 4,500 |
| 2010/06/18 | 928 | 929 | 923 | 924 | -9 | -1% | 2,100 |
| 2010/06/17 | 937 | 941 | 928 | 933 | -2 | -0.2% | 6,200 |
| 2010/06/16 | 944 | 944 | 935 | 935 | +2 | +0.2% | 5,100 |
| 2010/06/15 | 929 | 950 | 929 | 933 | +3 | +0.3% | 2,600 |
| 2010/06/14 | 950 | 950 | 929 | 930 | +4 | +0.4% | 13,000 |
| 2010/06/11 | 922 | 929 | 922 | 926 | +14 | +1.5% | 8,700 |
| 2010/06/10 | 915 | 915 | 901 | 912 | -17 | -1.8% | 23,100 |
| 2010/06/09 | 920 | 930 | 920 | 929 | +11 | +1.2% | 3,700 |
| 2010/06/08 | 925 | 934 | 910 | 918 | -4 | -0.4% | 27,800 |
| 2010/06/07 | 950 | 953 | 922 | 922 | -44 | -4.6% | 9,100 |
| 2010/06/04 | 983 | 983 | 965 | 966 | -17 | -1.7% | 2,200 |
| 2010/06/03 | 980 | 989 | 968 | 983 | +17 | +1.8% | 5,900 |
| 2010/06/02 | 947 | 968 | 947 | 966 | +10 | +1% | 4,600 |
| 2010/06/01 | 948 | 965 | 945 | 956 | -2 | -0.2% | 9,500 |
| 2010/05/31 | 936 | 958 | 935 | 958 | +23 | +2.5% | 8,400 |
| 2010/05/28 | 958 | 958 | 935 | 935 | +2 | +0.2% | 5,900 |
| 2010/05/27 | 921 | 935 | 920 | 933 | +2 | +0.2% | 8,000 |
| 2010/05/26 | 962 | 962 | 930 | 931 | -31 | -3.2% | 10,500 |
3501～
3550
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 | 57,100円 | +20.3% | +67.4% | 3.85% | 9.65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 | 166,500円 | +45.1% | +42.6% | 1.20% | 25.67倍 | 15.87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 | 62,300円 | +3.1% | +0.5% | 1.28% | 15.40倍 | 3.15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 | 105,600円 | +80.3% | +22.5% | 5.30% | 21.28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 |
| ジーニー | 146,800円 | +49.8% | +87.9% | 0.00% | 11.92倍 | 2.57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
