ナレルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,390 | 2,400 | 2,359 | 2,372 | -3 | -0.1% | 48,100 |
| 2024/11/21 | 2,338 | 2,375 | 2,338 | 2,375 | +43 | +1.8% | 64,100 |
| 2024/11/20 | 2,335 | 2,366 | 2,329 | 2,332 | -13 | -0.6% | 52,400 |
| 2024/11/19 | 2,322 | 2,347 | 2,303 | 2,345 | +26 | +1.1% | 33,400 |
| 2024/11/18 | 2,292 | 2,350 | 2,289 | 2,319 | -9 | -0.4% | 61,200 |
| 2024/11/15 | 2,370 | 2,388 | 2,328 | 2,328 | +18 | +0.8% | 107,800 |
| 2024/11/14 | 2,350 | 2,354 | 2,303 | 2,310 | -21 | -0.9% | 66,000 |
| 2024/11/13 | 2,290 | 2,331 | 2,290 | 2,331 | +32 | +1.4% | 50,900 |
| 2024/11/12 | 2,275 | 2,325 | 2,269 | 2,299 | +34 | +1.5% | 48,600 |
| 2024/11/11 | 2,270 | 2,286 | 2,255 | 2,265 | -10 | -0.4% | 28,200 |
| 2024/11/08 | 2,298 | 2,306 | 2,275 | 2,275 | -23 | -1% | 54,800 |
| 2024/11/07 | 2,289 | 2,311 | 2,270 | 2,298 | +36 | +1.6% | 67,400 |
| 2024/11/06 | 2,252 | 2,294 | 2,246 | 2,262 | +11 | +0.5% | 78,200 |
| 2024/11/05 | 2,285 | 2,286 | 2,248 | 2,251 | -32 | -1.4% | 58,800 |
| 2024/11/01 | 2,301 | 2,310 | 2,281 | 2,283 | -53 | -2.3% | 78,400 |
| 2024/10/31 | 2,321 | 2,349 | 2,308 | 2,336 | +15 | +0.6% | 74,300 |
| 2024/10/30 | 2,295 | 2,355 | 2,262 | 2,321 | -74 | -3.1% | 158,300 |
| 2024/10/29 | 2,386 | 2,396 | 2,370 | 2,395 | +21 | +0.9% | 126,200 |
| 2024/10/28 | 2,314 | 2,398 | 2,307 | 2,374 | +63 | +2.7% | 73,900 |
| 2024/10/25 | 2,328 | 2,332 | 2,290 | 2,311 | -18 | -0.8% | 99,800 |
| 2024/10/24 | 2,330 | 2,333 | 2,305 | 2,329 | -22 | -0.9% | 96,300 |
| 2024/10/23 | 2,385 | 2,391 | 2,347 | 2,351 | -21 | -0.9% | 94,100 |
| 2024/10/22 | 2,438 | 2,438 | 2,372 | 2,372 | -64 | -2.6% | 136,000 |
| 2024/10/21 | 2,430 | 2,448 | 2,416 | 2,436 | +16 | +0.7% | 71,600 |
| 2024/10/18 | 2,450 | 2,456 | 2,402 | 2,420 | -30 | -1.2% | 119,400 |
| 2024/10/17 | 2,505 | 2,505 | 2,445 | 2,450 | -55 | -2.2% | 159,300 |
| 2024/10/16 | 2,486 | 2,520 | 2,481 | 2,505 | -14 | -0.6% | 91,700 |
| 2024/10/15 | 2,510 | 2,527 | 2,470 | 2,519 | +45 | +1.8% | 80,000 |
| 2024/10/11 | 2,504 | 2,504 | 2,474 | 2,474 | -36 | -1.4% | 68,700 |
| 2024/10/10 | 2,513 | 2,521 | 2,488 | 2,510 | +2 | +0.1% | 67,700 |
| 2024/10/09 | 2,526 | 2,531 | 2,505 | 2,508 | -7 | -0.3% | 58,900 |
| 2024/10/08 | 2,575 | 2,575 | 2,480 | 2,515 | -60 | -2.3% | 157,200 |
| 2024/10/07 | 2,597 | 2,597 | 2,559 | 2,575 | +15 | +0.6% | 67,800 |
| 2024/10/04 | 2,553 | 2,580 | 2,539 | 2,560 | +2 | +0.1% | 64,400 |
| 2024/10/03 | 2,610 | 2,614 | 2,552 | 2,558 | -10 | -0.4% | 65,800 |
| 2024/10/02 | 2,612 | 2,614 | 2,561 | 2,568 | -61 | -2.3% | 95,800 |
| 2024/10/01 | 2,620 | 2,664 | 2,590 | 2,629 | +26 | +1% | 77,300 |
| 2024/09/30 | 2,546 | 2,639 | 2,538 | 2,603 | +7 | +0.3% | 112,900 |
| 2024/09/27 | 2,545 | 2,596 | 2,545 | 2,596 | +32 | +1.2% | 32,300 |
| 2024/09/26 | 2,530 | 2,564 | 2,526 | 2,564 | +39 | +1.5% | 42,300 |
| 2024/09/25 | 2,542 | 2,544 | 2,510 | 2,525 | -38 | -1.5% | 40,500 |
| 2024/09/24 | 2,600 | 2,600 | 2,541 | 2,563 | -14 | -0.5% | 52,800 |
| 2024/09/20 | 2,593 | 2,597 | 2,557 | 2,577 | -5 | -0.2% | 48,800 |
| 2024/09/19 | 2,569 | 2,610 | 2,541 | 2,582 | +37 | +1.5% | 51,600 |
| 2024/09/18 | 2,600 | 2,619 | 2,511 | 2,545 | -53 | -2% | 47,400 |
| 2024/09/17 | 2,484 | 2,632 | 2,484 | 2,598 | +133 | +5.4% | 111,200 |
| 2024/09/13 | 2,475 | 2,529 | 2,462 | 2,465 | -33 | -1.3% | 79,900 |
| 2024/09/12 | 2,432 | 2,534 | 2,394 | 2,498 | +16 | +0.6% | 274,400 |
| 2024/09/11 | 2,609 | 2,621 | 2,445 | 2,482 | -111 | -4.3% | 212,500 |
| 2024/09/10 | 2,600 | 2,644 | 2,574 | 2,593 | +68 | +2.7% | 87,700 |
1～
50
件表示中 / 330件
類似銘柄と比較する
現在ご覧いただいている「ナレルＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ナレルＧ | 237,200円 | +21.3% | +10.3% | 4.64% | 10.73倍 | 1.66倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 学究社 | 193,300円 | +5.0% | +8.0% | 4.66% | 10.62倍 | 3.00倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| 鎌倉新書 | 53,700円 | +23.7% | +35.0% | 3.72% | 25.84倍 | 6.16倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| シイエム・シイ | 143,500円 | +12.7% | +16.3% | 3.62% | 7.93倍 | 0.92倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| アサンテ | 165,500円 | +4.2% | +39.1% | 3.75% | 19.24倍 | 1.33倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
