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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,864 | 1,873 | 1,853 | 1,867 | +4 | +0.2% | 6,900 |
| 2025/06/06 | 1,858 | 1,869 | 1,852 | 1,863 | +5 | +0.3% | 6,300 |
| 2025/06/05 | 1,868 | 1,868 | 1,857 | 1,858 | -9 | -0.5% | 3,600 |
| 2025/06/04 | 1,876 | 1,876 | 1,867 | 1,867 | -7 | -0.4% | 2,700 |
| 2025/06/03 | 1,870 | 1,878 | 1,865 | 1,874 | +7 | +0.4% | 14,000 |
| 2025/06/02 | 1,864 | 1,874 | 1,864 | 1,867 | +3 | +0.2% | 7,900 |
| 2025/05/30 | 1,857 | 1,875 | 1,855 | 1,864 | +9 | +0.5% | 23,100 |
| 2025/05/29 | 1,857 | 1,857 | 1,846 | 1,855 | +15 | +0.8% | 9,300 |
| 2025/05/28 | 1,838 | 1,847 | 1,836 | 1,840 | +4 | +0.2% | 3,900 |
| 2025/05/27 | 1,833 | 1,845 | 1,833 | 1,836 | +3 | +0.2% | 2,400 |
| 2025/05/26 | 1,848 | 1,863 | 1,833 | 1,833 | -10 | -0.5% | 15,500 |
| 2025/05/23 | 1,843 | 1,849 | 1,842 | 1,843 | -2 | -0.1% | 3,500 |
| 2025/05/22 | 1,852 | 1,860 | 1,845 | 1,845 | -19 | -1% | 6,900 |
| 2025/05/21 | 1,850 | 1,895 | 1,849 | 1,864 | +12 | +0.6% | 38,400 |
| 2025/05/20 | 1,842 | 1,865 | 1,841 | 1,852 | +11 | +0.6% | 15,900 |
| 2025/05/19 | 1,852 | 1,863 | 1,841 | 1,841 | -29 | -1.6% | 19,000 |
| 2025/05/16 | 1,850 | 1,870 | 1,835 | 1,870 | +13 | +0.7% | 15,500 |
| 2025/05/15 | 1,860 | 1,863 | 1,851 | 1,857 | -12 | -0.6% | 5,300 |
| 2025/05/14 | 1,850 | 1,870 | 1,850 | 1,869 | +12 | +0.6% | 7,300 |
| 2025/05/13 | 1,858 | 1,895 | 1,850 | 1,857 | -6 | -0.3% | 21,400 |
| 2025/05/12 | 1,862 | 1,873 | 1,855 | 1,863 | +1 | +0.1% | 12,400 |
| 2025/05/09 | 1,846 | 1,878 | 1,842 | 1,862 | +16 | +0.9% | 22,200 |
| 2025/05/08 | 1,863 | 1,865 | 1,846 | 1,846 | -14 | -0.8% | 16,800 |
| 2025/05/07 | 1,880 | 1,880 | 1,853 | 1,860 | -17 | -0.9% | 10,900 |
| 2025/05/02 | 1,880 | 1,910 | 1,865 | 1,877 | -10 | -0.5% | 45,100 |
| 2025/05/01 | 1,850 | 1,897 | 1,850 | 1,887 | +47 | +2.6% | 68,200 |
| 2025/04/30 | 1,847 | 1,850 | 1,813 | 1,840 | -7 | -0.4% | 28,600 |
| 2025/04/28 | 1,848 | 1,865 | 1,837 | 1,847 | +5 | +0.3% | 16,600 |
| 2025/04/25 | 1,859 | 1,860 | 1,839 | 1,842 | -18 | -1% | 9,100 |
| 2025/04/24 | 1,850 | 1,860 | 1,837 | 1,860 | +12 | +0.6% | 16,700 |
| 2025/04/23 | 1,822 | 1,848 | 1,817 | 1,848 | +35 | +1.9% | 18,700 |
1～
50
件表示中 / 3735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 | 190,000円 | +17.2% | +64.3% | 5.26% | 13.11倍 | 1.60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」 |
| フルキャストＨＤ | 165,700円 | +6.5% | +16.6% | 3.80% | 10.54倍 | 2.02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 |
| ｉｓｐａｃｅ | 54,700円 | +30.7% | - | 0.00% | - | 8.39倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| アルプス技 | 272,200円 | +5.7% | +3.5% | 3.45% | 14.43倍 | 2.86倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＳＢＩＧアセット | 62,300円 | +8.1% | +17.0% | 3.61% | 31.04倍 | 3.67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 |
市場注目の銘柄
チャート関連のコラム
