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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 6,120 | 6,150 | 6,000 | 6,000 | -140 | -2.3% | 1,600 |
| 2023/01/23 | 5,800 | 6,140 | 5,800 | 6,140 | +440 | +7.7% | 500 |
| 2023/01/20 | 5,720 | 5,720 | 5,700 | 5,700 | -120 | -2.1% | 300 |
| 2023/01/19 | 5,820 | 5,820 | 5,820 | 5,820 | - | - | 200 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 5,650 | 5,720 | 5,650 | 5,720 | -80 | -1.4% | 300 |
| 2023/01/16 | 5,560 | 5,800 | 5,560 | 5,800 | +230 | +4.1% | 1,200 |
| 2023/01/13 | 5,550 | 5,570 | 5,550 | 5,570 | +20 | +0.4% | 400 |
| 2023/01/12 | 5,490 | 5,550 | 5,490 | 5,550 | +60 | +1.1% | 2,100 |
| 2023/01/11 | 5,490 | 5,490 | 5,490 | 5,490 | ±0 | ±0% | 600 |
| 2023/01/10 | 5,480 | 5,490 | 5,480 | 5,490 | +10 | +0.2% | 400 |
| 2023/01/06 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 5,490 | 5,490 | 5,480 | 5,480 | -10 | -0.2% | 1,200 |
| 2022/12/30 | 5,490 | 5,490 | 5,490 | 5,490 | ±0 | ±0% | 200 |
| 2022/12/29 | 5,490 | 5,490 | 5,490 | 5,490 | - | - | 500 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 5,490 | 5,490 | 5,490 | 5,490 | +10 | +0.2% | 100 |
| 2022/12/26 | 5,500 | 5,500 | 5,480 | 5,480 | ±0 | ±0% | 200 |
| 2022/12/23 | 5,480 | 5,480 | 5,480 | 5,480 | ±0 | ±0% | 100 |
| 2022/12/22 | 5,480 | 5,480 | 5,480 | 5,480 | +20 | +0.4% | 100 |
| 2022/12/21 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 100 |
| 2022/12/20 | 5,480 | 5,480 | 5,460 | 5,460 | - | - | 200 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 100 |
| 2022/12/15 | 5,460 | 5,460 | 5,460 | 5,460 | - | - | 100 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 5,490 | 5,500 | 5,490 | 5,500 | ±0 | ±0% | 300 |
| 2022/12/12 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 200 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 5,470 | 5,480 | 5,470 | 5,480 | -20 | -0.4% | 200 |
| 2022/12/06 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 100 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 5,470 | 5,470 | 5,470 | 5,470 | +10 | +0.2% | 200 |
| 2022/12/01 | 5,550 | 5,600 | 5,460 | 5,460 | -90 | -1.6% | 1,400 |
| 2022/11/30 | 5,490 | 5,550 | 5,490 | 5,550 | +70 | +1.3% | 800 |
| 2022/11/29 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 200 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 200 |
| 2022/11/15 | 5,460 | 5,460 | 5,460 | 5,460 | -10 | -0.2% | 100 |
| 2022/11/14 | 5,470 | 5,470 | 5,470 | 5,470 | +40 | +0.7% | 100 |
| 2022/11/11 | 5,430 | 5,430 | 5,430 | 5,430 | -70 | -1.3% | 600 |
| 2022/11/10 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 200 |
451～
500
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 | 181,400円 | +6.5% | +5.9% | 5.51% | 18.53倍 | 1.79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 | 450,000円 | -2.4% | -47.7% | 0.11% | 681.82倍 | 5.16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 | 146,100円 | +2.2% | -16.7% | 4.24% | 10.20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 |
| シーユーシー | 170,500円 | +29.9% | -13.0% | 0.00% | 22.71倍 | 1.79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 | 96,800円 | +10.6% | +34.9% | 5.17% | 18.61倍 | 4.09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
