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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,780 | 1,799 | 1,759 | 1,778 | -22 | -1.2% | 52,200 |
| 2025/04/03 | 1,800 | 1,814 | 1,793 | 1,800 | -13 | -0.7% | 39,100 |
| 2025/04/02 | 1,825 | 1,826 | 1,802 | 1,813 | -9 | -0.5% | 20,700 |
| 2025/04/01 | 1,818 | 1,837 | 1,818 | 1,822 | +4 | +0.2% | 17,900 |
| 2025/03/31 | 1,820 | 1,821 | 1,790 | 1,818 | -3 | -0.2% | 36,800 |
| 2025/03/28 | 1,797 | 1,830 | 1,782 | 1,821 | -71 | -3.8% | 64,000 |
| 2025/03/27 | 1,901 | 1,907 | 1,887 | 1,892 | -15 | -0.8% | 49,700 |
| 2025/03/26 | 1,904 | 1,907 | 1,899 | 1,907 | +4 | +0.2% | 34,400 |
| 2025/03/25 | 1,893 | 1,910 | 1,893 | 1,903 | +3 | +0.2% | 33,500 |
| 2025/03/24 | 1,900 | 1,901 | 1,891 | 1,900 | -1 | -0.1% | 30,800 |
| 2025/03/21 | 1,902 | 1,912 | 1,897 | 1,901 | -5 | -0.3% | 52,000 |
| 2025/03/19 | 1,900 | 1,909 | 1,900 | 1,906 | ±0 | ±0% | 16,200 |
| 2025/03/18 | 1,904 | 1,910 | 1,904 | 1,906 | ±0 | ±0% | 11,600 |
| 2025/03/17 | 1,910 | 1,911 | 1,902 | 1,906 | +5 | +0.3% | 15,600 |
| 2025/03/14 | 1,900 | 1,909 | 1,900 | 1,901 | +3 | +0.2% | 10,200 |
| 2025/03/13 | 1,900 | 1,910 | 1,898 | 1,898 | -3 | -0.2% | 20,400 |
| 2025/03/12 | 1,889 | 1,907 | 1,889 | 1,901 | +12 | +0.6% | 12,600 |
| 2025/03/11 | 1,891 | 1,895 | 1,873 | 1,889 | -12 | -0.6% | 25,600 |
| 2025/03/10 | 1,895 | 1,905 | 1,893 | 1,901 | +6 | +0.3% | 16,000 |
| 2025/03/07 | 1,904 | 1,908 | 1,889 | 1,895 | -9 | -0.5% | 19,800 |
| 2025/03/06 | 1,915 | 1,917 | 1,902 | 1,904 | -7 | -0.4% | 11,400 |
| 2025/03/05 | 1,902 | 1,912 | 1,900 | 1,911 | +9 | +0.5% | 13,900 |
| 2025/03/04 | 1,910 | 1,910 | 1,892 | 1,902 | -6 | -0.3% | 15,800 |
| 2025/03/03 | 1,914 | 1,918 | 1,883 | 1,908 | -6 | -0.3% | 26,900 |
| 2025/02/28 | 1,909 | 1,923 | 1,865 | 1,914 | +5 | +0.3% | 31,100 |
| 2025/02/27 | 1,890 | 1,910 | 1,890 | 1,909 | +19 | +1% | 10,400 |
| 2025/02/26 | 1,896 | 1,900 | 1,889 | 1,890 | -6 | -0.3% | 6,500 |
| 2025/02/25 | 1,903 | 1,904 | 1,888 | 1,896 | -4 | -0.2% | 8,700 |
| 2025/02/21 | 1,903 | 1,903 | 1,888 | 1,900 | +3 | +0.2% | 9,700 |
| 2025/02/20 | 1,905 | 1,905 | 1,896 | 1,897 | -5 | -0.3% | 9,600 |
| 2025/02/19 | 1,908 | 1,908 | 1,894 | 1,902 | -5 | -0.3% | 11,000 |
| 2025/02/18 | 1,904 | 1,913 | 1,898 | 1,907 | +10 | +0.5% | 11,200 |
| 2025/02/17 | 1,903 | 1,905 | 1,892 | 1,897 | -6 | -0.3% | 12,100 |
| 2025/02/14 | 1,888 | 1,907 | 1,886 | 1,903 | +1 | +0.1% | 18,500 |
| 2025/02/13 | 1,890 | 1,906 | 1,885 | 1,902 | +12 | +0.6% | 17,100 |
| 2025/02/12 | 1,886 | 1,890 | 1,881 | 1,890 | +4 | +0.2% | 7,900 |
| 2025/02/10 | 1,882 | 1,886 | 1,875 | 1,886 | ±0 | ±0% | 8,500 |
| 2025/02/07 | 1,880 | 1,886 | 1,875 | 1,886 | +5 | +0.3% | 6,300 |
| 2025/02/06 | 1,875 | 1,881 | 1,875 | 1,881 | -1 | -0.1% | 6,000 |
| 2025/02/05 | 1,884 | 1,884 | 1,875 | 1,882 | -2 | -0.1% | 5,800 |
| 2025/02/04 | 1,897 | 1,897 | 1,879 | 1,884 | -6 | -0.3% | 14,700 |
| 2025/02/03 | 1,882 | 1,895 | 1,870 | 1,890 | +8 | +0.4% | 12,600 |
| 2025/01/31 | 1,898 | 1,898 | 1,874 | 1,882 | -13 | -0.7% | 15,100 |
| 2025/01/30 | 1,885 | 1,895 | 1,875 | 1,895 | +19 | +1% | 18,500 |
| 2025/01/29 | 1,885 | 1,890 | 1,870 | 1,876 | -7 | -0.4% | 24,300 |
| 2025/01/28 | 1,867 | 1,894 | 1,866 | 1,883 | +17 | +0.9% | 12,800 |
| 2025/01/27 | 1,865 | 1,881 | 1,860 | 1,866 | +8 | +0.4% | 12,000 |
| 2025/01/24 | 1,852 | 1,864 | 1,852 | 1,858 | +6 | +0.3% | 5,600 |
| 2025/01/23 | 1,860 | 1,865 | 1,852 | 1,852 | -13 | -0.7% | 8,200 |
| 2025/01/22 | 1,870 | 1,876 | 1,860 | 1,865 | -5 | -0.3% | 5,700 |
1～
50
件表示中 / 3673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 | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75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」 |
| 新日科学 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ミダックＨＤ | 193,500円 | +12.0% | +28.0% | 0.72% | 19.27倍 | 3.90倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| フルキャストＨＤ | 151,000円 | +6.5% | +16.6% | 4.17% | 9.60倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
