ナガセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,955 | 1,968 | 1,952 | 1,968 | +15 | +0.8% | 20,900 |
| 2025/08/19 | 1,965 | 1,967 | 1,951 | 1,953 | -12 | -0.6% | 12,900 |
| 2025/08/18 | 1,958 | 1,965 | 1,957 | 1,965 | +4 | +0.2% | 26,100 |
| 2025/08/15 | 1,952 | 1,963 | 1,949 | 1,961 | +13 | +0.7% | 24,200 |
| 2025/08/14 | 1,945 | 1,960 | 1,935 | 1,948 | -7 | -0.4% | 29,900 |
| 2025/08/13 | 1,954 | 1,962 | 1,950 | 1,955 | +5 | +0.3% | 23,100 |
| 2025/08/12 | 1,930 | 1,952 | 1,930 | 1,950 | +24 | +1.2% | 28,600 |
| 2025/08/08 | 1,934 | 1,939 | 1,923 | 1,926 | -8 | -0.4% | 9,900 |
| 2025/08/07 | 1,940 | 1,942 | 1,926 | 1,934 | -9 | -0.5% | 7,000 |
| 2025/08/06 | 1,941 | 1,950 | 1,936 | 1,943 | +5 | +0.3% | 8,000 |
| 2025/08/05 | 1,931 | 1,947 | 1,925 | 1,938 | +10 | +0.5% | 11,000 |
| 2025/08/04 | 1,928 | 1,933 | 1,920 | 1,928 | +1 | +0.1% | 10,900 |
| 2025/08/01 | 1,923 | 1,931 | 1,920 | 1,927 | +4 | +0.2% | 8,200 |
| 2025/07/31 | 1,930 | 1,930 | 1,919 | 1,923 | -7 | -0.4% | 4,100 |
| 2025/07/30 | 1,922 | 1,930 | 1,916 | 1,930 | +8 | +0.4% | 9,800 |
| 2025/07/29 | 1,935 | 1,937 | 1,922 | 1,922 | -13 | -0.7% | 12,400 |
| 2025/07/28 | 1,932 | 1,939 | 1,925 | 1,935 | +5 | +0.3% | 15,500 |
| 2025/07/25 | 1,928 | 1,945 | 1,907 | 1,930 | -38 | -1.9% | 63,000 |
| 2025/07/24 | 1,950 | 1,968 | 1,950 | 1,968 | +27 | +1.4% | 60,600 |
| 2025/07/23 | 1,940 | 1,945 | 1,933 | 1,941 | +1 | +0.1% | 22,400 |
| 2025/07/22 | 1,920 | 1,940 | 1,915 | 1,940 | +21 | +1.1% | 30,600 |
| 2025/07/18 | 1,912 | 1,919 | 1,912 | 1,919 | +6 | +0.3% | 9,200 |
| 2025/07/17 | 1,907 | 1,920 | 1,905 | 1,913 | +6 | +0.3% | 9,500 |
| 2025/07/16 | 1,917 | 1,917 | 1,907 | 1,907 | -10 | -0.5% | 10,300 |
| 2025/07/15 | 1,908 | 1,917 | 1,907 | 1,917 | +10 | +0.5% | 13,500 |
| 2025/07/14 | 1,907 | 1,907 | 1,901 | 1,907 | +1 | +0.1% | 6,300 |
| 2025/07/11 | 1,914 | 1,914 | 1,904 | 1,906 | -9 | -0.5% | 8,900 |
| 2025/07/10 | 1,903 | 1,918 | 1,895 | 1,915 | +16 | +0.8% | 20,600 |
| 2025/07/09 | 1,893 | 1,910 | 1,893 | 1,899 | ±0 | ±0% | 21,800 |
| 2025/07/08 | 1,901 | 1,902 | 1,892 | 1,899 | +1 | +0.1% | 5,500 |
| 2025/07/07 | 1,902 | 1,903 | 1,893 | 1,898 | -2 | -0.1% | 6,900 |
| 2025/07/04 | 1,897 | 1,902 | 1,888 | 1,900 | +3 | +0.2% | 14,500 |
| 2025/07/03 | 1,898 | 1,898 | 1,891 | 1,897 | -1 | -0.1% | 4,100 |
| 2025/07/02 | 1,888 | 1,898 | 1,884 | 1,898 | +10 | +0.5% | 10,000 |
| 2025/07/01 | 1,889 | 1,889 | 1,878 | 1,888 | -1 | -0.1% | 27,700 |
| 2025/06/30 | 1,884 | 1,892 | 1,884 | 1,889 | +5 | +0.3% | 7,700 |
| 2025/06/27 | 1,885 | 1,899 | 1,879 | 1,884 | -4 | -0.2% | 20,100 |
| 2025/06/26 | 1,892 | 1,902 | 1,882 | 1,888 | -4 | -0.2% | 16,300 |
| 2025/06/25 | 1,884 | 1,894 | 1,876 | 1,892 | +13 | +0.7% | 22,600 |
| 2025/06/24 | 1,886 | 1,890 | 1,879 | 1,879 | -7 | -0.4% | 11,100 |
| 2025/06/23 | 1,880 | 1,891 | 1,876 | 1,886 | +3 | +0.2% | 19,300 |
| 2025/06/20 | 1,875 | 1,883 | 1,875 | 1,883 | +2 | +0.1% | 6,800 |
| 2025/06/19 | 1,882 | 1,894 | 1,881 | 1,881 | -18 | -0.9% | 12,800 |
| 2025/06/18 | 1,858 | 1,923 | 1,855 | 1,899 | +41 | +2.2% | 50,100 |
| 2025/06/17 | 1,858 | 1,864 | 1,851 | 1,858 | +1 | +0.1% | 12,700 |
| 2025/06/16 | 1,862 | 1,870 | 1,857 | 1,857 | -8 | -0.4% | 10,200 |
| 2025/06/13 | 1,877 | 1,879 | 1,861 | 1,865 | -8 | -0.4% | 4,400 |
| 2025/06/12 | 1,882 | 1,882 | 1,867 | 1,873 | -11 | -0.6% | 6,600 |
| 2025/06/11 | 1,874 | 1,885 | 1,861 | 1,884 | +10 | +0.5% | 23,400 |
| 2025/06/10 | 1,867 | 1,875 | 1,858 | 1,874 | +7 | +0.4% | 12,600 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ナガセ」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 |
|---|---|---|---|---|---|---|---|---|
| ナガセ | 196,800円 | +17.2% | +64.3% | 5.08% | 13.58倍 | 1.66倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アンビス | 65,400円 | +26.3% | -21.7% | 0.61% | 10.99倍 | 1.81倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| フルキャストＨＤ | 176,000円 | +6.5% | +16.6% | 3.58% | 11.21倍 | 2.07倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ＳＢＩＧアセット | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 470,500円 | +10.8% | +15.0% | 0.11% | 262.85倍 | 5.05倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
