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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 2,600 | 2,644 | 2,574 | 2,593 | +68 | +2.7% | 87,700 |
| 2024/09/09 | 2,431 | 2,537 | 2,431 | 2,525 | +14 | +0.6% | 57,000 |
| 2024/09/06 | 2,545 | 2,558 | 2,490 | 2,511 | -26 | -1% | 64,100 |
| 2024/09/05 | 2,546 | 2,589 | 2,500 | 2,537 | -49 | -1.9% | 88,600 |
| 2024/09/04 | 2,620 | 2,659 | 2,581 | 2,586 | -119 | -4.4% | 62,400 |
| 2024/09/03 | 2,686 | 2,739 | 2,680 | 2,705 | +12 | +0.4% | 39,400 |
| 2024/09/02 | 2,735 | 2,738 | 2,673 | 2,693 | -13 | -0.5% | 31,200 |
| 2024/08/30 | 2,688 | 2,706 | 2,682 | 2,706 | +57 | +2.2% | 25,200 |
| 2024/08/29 | 2,641 | 2,693 | 2,637 | 2,649 | -17 | -0.6% | 18,800 |
| 2024/08/28 | 2,682 | 2,682 | 2,631 | 2,666 | -13 | -0.5% | 32,200 |
| 2024/08/27 | 2,670 | 2,684 | 2,624 | 2,679 | +9 | +0.3% | 25,000 |
| 2024/08/26 | 2,610 | 2,686 | 2,604 | 2,670 | +71 | +2.7% | 34,100 |
| 2024/08/23 | 2,571 | 2,601 | 2,550 | 2,599 | +25 | +1% | 25,400 |
| 2024/08/22 | 2,550 | 2,574 | 2,541 | 2,574 | +22 | +0.9% | 30,700 |
| 2024/08/21 | 2,521 | 2,565 | 2,521 | 2,552 | -13 | -0.5% | 16,900 |
| 2024/08/20 | 2,532 | 2,571 | 2,532 | 2,565 | +63 | +2.5% | 15,800 |
| 2024/08/19 | 2,567 | 2,567 | 2,502 | 2,502 | -39 | -1.5% | 29,100 |
| 2024/08/16 | 2,564 | 2,564 | 2,527 | 2,541 | +27 | +1.1% | 42,500 |
| 2024/08/15 | 2,461 | 2,524 | 2,461 | 2,514 | +35 | +1.4% | 16,200 |
| 2024/08/14 | 2,504 | 2,504 | 2,446 | 2,479 | +21 | +0.9% | 44,700 |
| 2024/08/13 | 2,435 | 2,478 | 2,420 | 2,458 | +50 | +2.1% | 60,100 |
| 2024/08/09 | 2,408 | 2,448 | 2,375 | 2,408 | +40 | +1.7% | 81,400 |
| 2024/08/08 | 2,329 | 2,381 | 2,291 | 2,368 | +20 | +0.9% | 81,700 |
| 2024/08/07 | 2,241 | 2,397 | 2,241 | 2,348 | +47 | +2% | 43,200 |
| 2024/08/06 | 2,241 | 2,339 | 2,241 | 2,301 | +210 | +10% | 125,400 |
| 2024/08/05 | 2,400 | 2,411 | 2,034 | 2,091 | -443 | -17.5% | 256,000 |
| 2024/08/02 | 2,588 | 2,625 | 2,534 | 2,534 | -142 | -5.3% | 86,100 |
| 2024/08/01 | 2,682 | 2,694 | 2,630 | 2,676 | -34 | -1.3% | 66,700 |
| 2024/07/31 | 2,671 | 2,710 | 2,652 | 2,710 | +39 | +1.5% | 17,100 |
| 2024/07/30 | 2,700 | 2,700 | 2,665 | 2,671 | -32 | -1.2% | 22,100 |
| 2024/07/29 | 2,725 | 2,725 | 2,676 | 2,703 | +78 | +3% | 36,100 |
| 2024/07/26 | 2,625 | 2,665 | 2,621 | 2,625 | -9 | -0.3% | 28,700 |
| 2024/07/25 | 2,620 | 2,669 | 2,602 | 2,634 | -13 | -0.5% | 53,200 |
| 2024/07/24 | 2,681 | 2,686 | 2,637 | 2,647 | -47 | -1.7% | 78,000 |
| 2024/07/23 | 2,701 | 2,735 | 2,688 | 2,694 | -8 | -0.3% | 37,000 |
| 2024/07/22 | 2,757 | 2,774 | 2,687 | 2,702 | -86 | -3.1% | 95,900 |
| 2024/07/19 | 2,849 | 2,849 | 2,773 | 2,788 | -75 | -2.6% | 75,100 |
| 2024/07/18 | 2,830 | 2,892 | 2,830 | 2,863 | +17 | +0.6% | 60,100 |
| 2024/07/17 | 2,850 | 2,867 | 2,827 | 2,846 | +35 | +1.2% | 56,000 |
| 2024/07/16 | 2,850 | 2,877 | 2,810 | 2,811 | -28 | -1% | 49,800 |
| 2024/07/12 | 2,758 | 2,839 | 2,758 | 2,839 | +85 | +3.1% | 58,000 |
| 2024/07/11 | 2,740 | 2,783 | 2,717 | 2,754 | +11 | +0.4% | 52,000 |
| 2024/07/10 | 2,725 | 2,743 | 2,710 | 2,743 | +32 | +1.2% | 32,000 |
| 2024/07/09 | 2,737 | 2,748 | 2,698 | 2,711 | -26 | -0.9% | 55,300 |
| 2024/07/08 | 2,759 | 2,774 | 2,736 | 2,737 | -22 | -0.8% | 24,000 |
| 2024/07/05 | 2,800 | 2,800 | 2,757 | 2,759 | -33 | -1.2% | 30,100 |
| 2024/07/04 | 2,774 | 2,838 | 2,774 | 2,792 | +12 | +0.4% | 44,700 |
| 2024/07/03 | 2,734 | 2,814 | 2,734 | 2,780 | +46 | +1.7% | 64,300 |
| 2024/07/02 | 2,785 | 2,785 | 2,711 | 2,734 | -51 | -1.8% | 101,800 |
| 2024/07/01 | 2,851 | 2,852 | 2,776 | 2,785 | -65 | -2.3% | 92,700 |
51～
100
件表示中 / 331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 | 237,300円 | +21.3% | +10.3% | 4.64% | 10.74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 | 192,900円 | +5.0% | +8.0% | 4.67% | 10.60倍 | 2.99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 |
| アトラエ | 87,000円 | +10.1% | +25.2% | 2.87% | 15.50倍 | 4.49倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ツカダＧＨＤ | 42,200円 | +10.3% | +10.0% | 2.37% | 4.01倍 | 0.68倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| シイエム・シイ | 143,700円 | +12.7% | +16.3% | 3.62% | 7.94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 |
市場注目の銘柄
チャート関連のコラム
