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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,883 | 2,918 | 2,858 | 2,874 | -37 | -1.3% | 65,000 |
| 2024/04/12 | 2,979 | 2,979 | 2,907 | 2,911 | -64 | -2.2% | 99,800 |
| 2024/04/11 | 2,970 | 2,977 | 2,946 | 2,975 | -12 | -0.4% | 49,400 |
| 2024/04/10 | 3,000 | 3,065 | 2,979 | 2,987 | ±0 | ±0% | 53,000 |
| 2024/04/09 | 2,998 | 2,998 | 2,946 | 2,987 | +8 | +0.3% | 69,900 |
| 2024/04/08 | 2,987 | 2,990 | 2,949 | 2,979 | +25 | +0.8% | 32,100 |
| 2024/04/05 | 2,968 | 2,971 | 2,929 | 2,954 | -45 | -1.5% | 71,600 |
| 2024/04/04 | 2,986 | 3,020 | 2,935 | 2,999 | +41 | +1.4% | 63,000 |
| 2024/04/03 | 2,940 | 3,015 | 2,906 | 2,958 | ±0 | ±0% | 70,100 |
| 2024/04/02 | 3,080 | 3,080 | 2,926 | 2,958 | -162 | -5.2% | 216,900 |
| 2024/04/01 | 3,105 | 3,195 | 3,080 | 3,120 | +40 | +1.3% | 84,600 |
| 2024/03/29 | 3,045 | 3,080 | 3,015 | 3,080 | +25 | +0.8% | 56,900 |
| 2024/03/28 | 3,075 | 3,090 | 3,040 | 3,055 | +10 | +0.3% | 45,300 |
| 2024/03/27 | 3,050 | 3,095 | 3,020 | 3,045 | -15 | -0.5% | 66,000 |
| 2024/03/26 | 3,055 | 3,070 | 3,020 | 3,060 | +15 | +0.5% | 49,900 |
| 2024/03/25 | 3,020 | 3,100 | 3,000 | 3,045 | +60 | +2% | 111,500 |
| 2024/03/22 | 3,040 | 3,040 | 2,983 | 2,985 | -55 | -1.8% | 125,100 |
| 2024/03/21 | 3,105 | 3,120 | 3,040 | 3,040 | -45 | -1.5% | 106,200 |
| 2024/03/19 | 3,060 | 3,105 | 2,995 | 3,085 | +25 | +0.8% | 148,300 |
| 2024/03/18 | 3,150 | 3,185 | 3,035 | 3,060 | -55 | -1.8% | 170,100 |
| 2024/03/15 | 3,440 | 3,470 | 3,080 | 3,115 | -395 | -11.3% | 305,300 |
| 2024/03/14 | 3,350 | 3,575 | 3,265 | 3,510 | +215 | +6.5% | 294,000 |
| 2024/03/13 | 3,365 | 3,415 | 3,265 | 3,295 | -5 | -0.2% | 136,400 |
| 2024/03/12 | 3,205 | 3,305 | 3,200 | 3,300 | +55 | +1.7% | 52,800 |
| 2024/03/11 | 3,170 | 3,245 | 3,155 | 3,245 | +10 | +0.3% | 71,600 |
| 2024/03/08 | 3,230 | 3,320 | 3,210 | 3,235 | -45 | -1.4% | 73,600 |
| 2024/03/07 | 3,465 | 3,470 | 3,280 | 3,280 | -160 | -4.7% | 108,800 |
| 2024/03/06 | 3,345 | 3,470 | 3,300 | 3,440 | +95 | +2.8% | 93,000 |
| 2024/03/05 | 3,265 | 3,410 | 3,230 | 3,345 | +40 | +1.2% | 154,500 |
| 2024/03/04 | 3,400 | 3,445 | 3,275 | 3,305 | -95 | -2.8% | 119,300 |
| 2024/03/01 | 3,525 | 3,550 | 3,370 | 3,400 | -55 | -1.6% | 86,500 |
| 2024/02/29 | 3,420 | 3,475 | 3,340 | 3,455 | ±0 | ±0% | 105,800 |
| 2024/02/28 | 3,480 | 3,545 | 3,455 | 3,455 | -35 | -1% | 91,600 |
| 2024/02/27 | 3,570 | 3,575 | 3,420 | 3,490 | -175 | -4.8% | 206,600 |
| 2024/02/26 | 3,715 | 3,740 | 3,610 | 3,665 | -25 | -0.7% | 107,500 |
| 2024/02/22 | 3,785 | 3,810 | 3,620 | 3,690 | -110 | -2.9% | 168,200 |
| 2024/02/21 | 3,890 | 3,890 | 3,735 | 3,800 | +45 | +1.2% | 96,500 |
| 2024/02/20 | 3,765 | 3,860 | 3,725 | 3,755 | +60 | +1.6% | 82,800 |
| 2024/02/19 | 3,610 | 3,695 | 3,590 | 3,695 | +155 | +4.4% | 63,600 |
| 2024/02/16 | 3,630 | 3,645 | 3,480 | 3,540 | -75 | -2.1% | 114,500 |
| 2024/02/15 | 3,640 | 3,670 | 3,565 | 3,615 | +70 | +2% | 58,100 |
| 2024/02/14 | 3,510 | 3,640 | 3,500 | 3,545 | -35 | -1% | 83,000 |
| 2024/02/13 | 3,680 | 3,680 | 3,545 | 3,580 | +110 | +3.2% | 129,700 |
| 2024/02/09 | 3,445 | 3,490 | 3,420 | 3,470 | +65 | +1.9% | 68,600 |
| 2024/02/08 | 3,380 | 3,435 | 3,310 | 3,405 | +50 | +1.5% | 53,700 |
| 2024/02/07 | 3,325 | 3,405 | 3,305 | 3,355 | +10 | +0.3% | 64,900 |
| 2024/02/06 | 3,285 | 3,400 | 3,280 | 3,345 | +70 | +2.1% | 78,200 |
| 2024/02/05 | 3,325 | 3,330 | 3,250 | 3,275 | +5 | +0.2% | 35,800 |
| 2024/02/02 | 3,220 | 3,295 | 3,210 | 3,270 | +110 | +3.5% | 54,300 |
| 2024/02/01 | 3,200 | 3,260 | 3,160 | 3,160 | -60 | -1.9% | 40,900 |
151～
200
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
