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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,801 | 1,810 | 1,795 | 1,800 | -1 | -0.1% | 10,000 |
| 2024/11/20 | 1,795 | 1,809 | 1,795 | 1,801 | ±0 | ±0% | 7,200 |
| 2024/11/19 | 1,800 | 1,807 | 1,791 | 1,801 | ±0 | ±0% | 8,000 |
| 2024/11/18 | 1,800 | 1,803 | 1,790 | 1,801 | -2 | -0.1% | 8,000 |
| 2024/11/15 | 1,801 | 1,807 | 1,795 | 1,803 | +2 | +0.1% | 14,800 |
| 2024/11/14 | 1,800 | 1,801 | 1,792 | 1,801 | ±0 | ±0% | 10,900 |
| 2024/11/13 | 1,809 | 1,809 | 1,799 | 1,801 | -7 | -0.4% | 8,700 |
| 2024/11/12 | 1,807 | 1,820 | 1,807 | 1,808 | -10 | -0.6% | 5,600 |
| 2024/11/11 | 1,821 | 1,827 | 1,810 | 1,818 | -10 | -0.5% | 10,300 |
| 2024/11/08 | 1,829 | 1,831 | 1,818 | 1,828 | +8 | +0.4% | 7,000 |
| 2024/11/07 | 1,825 | 1,833 | 1,820 | 1,820 | -5 | -0.3% | 14,800 |
| 2024/11/06 | 1,834 | 1,837 | 1,825 | 1,825 | -9 | -0.5% | 10,000 |
| 2024/11/05 | 1,825 | 1,834 | 1,820 | 1,834 | +11 | +0.6% | 17,500 |
| 2024/11/01 | 1,822 | 1,836 | 1,822 | 1,823 | +1 | +0.1% | 17,400 |
| 2024/10/31 | 1,830 | 1,834 | 1,821 | 1,822 | +9 | +0.5% | 17,000 |
| 2024/10/30 | 1,812 | 1,829 | 1,812 | 1,813 | +3 | +0.2% | 12,900 |
| 2024/10/29 | 1,801 | 1,828 | 1,789 | 1,810 | +23 | +1.3% | 24,000 |
| 2024/10/28 | 1,753 | 1,793 | 1,747 | 1,787 | +34 | +1.9% | 23,900 |
| 2024/10/25 | 1,791 | 1,796 | 1,730 | 1,753 | -72 | -3.9% | 85,400 |
| 2024/10/24 | 1,822 | 1,825 | 1,800 | 1,825 | +1 | +0.1% | 17,500 |
| 2024/10/23 | 1,815 | 1,828 | 1,815 | 1,824 | +9 | +0.5% | 22,400 |
| 2024/10/22 | 1,813 | 1,822 | 1,813 | 1,815 | +2 | +0.1% | 13,700 |
| 2024/10/21 | 1,809 | 1,824 | 1,800 | 1,813 | +10 | +0.6% | 17,500 |
| 2024/10/18 | 1,803 | 1,811 | 1,797 | 1,803 | ±0 | ±0% | 9,900 |
| 2024/10/17 | 1,799 | 1,803 | 1,790 | 1,803 | +16 | +0.9% | 6,000 |
| 2024/10/16 | 1,790 | 1,804 | 1,782 | 1,787 | -14 | -0.8% | 9,900 |
| 2024/10/15 | 1,809 | 1,815 | 1,793 | 1,801 | -8 | -0.4% | 8,600 |
| 2024/10/11 | 1,819 | 1,820 | 1,802 | 1,809 | -10 | -0.5% | 4,700 |
| 2024/10/10 | 1,822 | 1,822 | 1,809 | 1,819 | -1 | -0.1% | 5,100 |
| 2024/10/09 | 1,800 | 1,822 | 1,800 | 1,820 | +18 | +1% | 14,500 |
| 2024/10/08 | 1,800 | 1,813 | 1,800 | 1,802 | -9 | -0.5% | 11,600 |
| 2024/10/07 | 1,798 | 1,824 | 1,793 | 1,811 | +27 | +1.5% | 29,200 |
| 2024/10/04 | 1,770 | 1,798 | 1,770 | 1,784 | +10 | +0.6% | 27,500 |
| 2024/10/03 | 1,778 | 1,784 | 1,767 | 1,774 | +13 | +0.7% | 9,800 |
| 2024/10/02 | 1,757 | 1,765 | 1,757 | 1,761 | +4 | +0.2% | 9,800 |
| 2024/10/01 | 1,766 | 1,773 | 1,751 | 1,757 | -4 | -0.2% | 26,100 |
| 2024/09/30 | 1,754 | 1,767 | 1,754 | 1,761 | -6 | -0.3% | 16,500 |
| 2024/09/27 | 1,770 | 1,775 | 1,761 | 1,767 | -6 | -0.3% | 9,800 |
| 2024/09/26 | 1,771 | 1,779 | 1,770 | 1,773 | -7 | -0.4% | 6,000 |
| 2024/09/25 | 1,761 | 1,780 | 1,758 | 1,780 | +12 | +0.7% | 15,100 |
| 2024/09/24 | 1,770 | 1,770 | 1,758 | 1,768 | +1 | +0.1% | 9,600 |
| 2024/09/20 | 1,776 | 1,776 | 1,753 | 1,767 | +5 | +0.3% | 19,200 |
| 2024/09/19 | 1,767 | 1,776 | 1,760 | 1,762 | -4 | -0.2% | 9,300 |
| 2024/09/18 | 1,767 | 1,770 | 1,758 | 1,766 | +1 | +0.1% | 5,900 |
| 2024/09/17 | 1,761 | 1,765 | 1,752 | 1,765 | +15 | +0.9% | 16,400 |
| 2024/09/13 | 1,751 | 1,759 | 1,748 | 1,750 | -8 | -0.5% | 8,800 |
| 2024/09/12 | 1,767 | 1,774 | 1,749 | 1,758 | +10 | +0.6% | 8,400 |
| 2024/09/11 | 1,780 | 1,780 | 1,737 | 1,748 | -41 | -2.3% | 18,400 |
| 2024/09/10 | 1,790 | 1,790 | 1,780 | 1,789 | -2 | -0.1% | 2,400 |
| 2024/09/09 | 1,768 | 1,795 | 1,759 | 1,791 | +16 | +0.9% | 16,600 |
1～
50
件表示中 / 3585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 | 180,000円 | +6.5% | +5.9% | 5.56% | 18.39倍 | 1.78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」 |
| 歌舞伎 | 451,500円 | -2.4% | -47.7% | 0.11% | 684.09倍 | 5.18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 |
| フルキャストＨＤ | 146,500円 | +2.2% | -16.7% | 4.23% | 10.23倍 | 1.85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 |
| シーユーシー | 172,800円 | +29.9% | -13.0% | 0.00% | 23.02倍 | 1.81倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| フォーラムエンシ | 97,000円 | +10.6% | +34.9% | 5.15% | 18.65倍 | 4.10倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
