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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 7,300 | 7,300 | 7,300 | 7,300 | +300 | +4.3% | 800 |
| 2023/03/20 | 7,180 | 7,180 | 7,000 | 7,000 | -180 | -2.5% | 400 |
| 2023/03/17 | 7,030 | 7,200 | 7,030 | 7,180 | +130 | +1.8% | 700 |
| 2023/03/16 | 7,110 | 7,110 | 7,050 | 7,050 | -20 | -0.3% | 700 |
| 2023/03/15 | 7,030 | 7,120 | 7,030 | 7,070 | +140 | +2% | 2,100 |
| 2023/03/14 | 6,960 | 6,980 | 6,930 | 6,930 | -30 | -0.4% | 700 |
| 2023/03/13 | 6,980 | 6,980 | 6,960 | 6,960 | -30 | -0.4% | 400 |
| 2023/03/10 | 6,990 | 7,040 | 6,990 | 6,990 | -20 | -0.3% | 300 |
| 2023/03/09 | 7,050 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 300 |
| 2023/03/08 | 7,000 | 7,050 | 7,000 | 7,050 | +50 | +0.7% | 1,700 |
| 2023/03/07 | 7,050 | 7,050 | 6,930 | 7,000 | ±0 | ±0% | 1,200 |
| 2023/03/06 | 7,010 | 7,010 | 6,840 | 7,000 | -10 | -0.1% | 1,200 |
| 2023/03/03 | 6,940 | 7,010 | 6,930 | 7,010 | +90 | +1.3% | 800 |
| 2023/03/02 | 6,940 | 6,940 | 6,890 | 6,920 | +60 | +0.9% | 500 |
| 2023/03/01 | 6,900 | 6,900 | 6,860 | 6,860 | +30 | +0.4% | 200 |
| 2023/02/28 | 6,850 | 6,850 | 6,830 | 6,830 | -120 | -1.7% | 700 |
| 2023/02/27 | 6,860 | 6,970 | 6,860 | 6,950 | +100 | +1.5% | 1,400 |
| 2023/02/24 | 6,850 | 6,860 | 6,850 | 6,850 | +10 | +0.1% | 400 |
| 2023/02/22 | 6,830 | 6,840 | 6,830 | 6,840 | +20 | +0.3% | 200 |
| 2023/02/21 | 6,950 | 6,950 | 6,800 | 6,820 | -170 | -2.4% | 600 |
| 2023/02/20 | 7,000 | 7,000 | 6,880 | 6,990 | +290 | +4.3% | 3,500 |
| 2023/02/17 | 6,730 | 6,730 | 6,650 | 6,700 | -30 | -0.4% | 800 |
| 2023/02/16 | 6,680 | 6,730 | 6,620 | 6,730 | +50 | +0.7% | 900 |
| 2023/02/15 | 6,790 | 6,790 | 6,560 | 6,680 | -100 | -1.5% | 1,200 |
| 2023/02/14 | 6,870 | 6,870 | 6,660 | 6,780 | +10 | +0.1% | 1,200 |
| 2023/02/13 | 6,980 | 6,980 | 6,770 | 6,770 | -240 | -3.4% | 1,200 |
| 2023/02/10 | 6,840 | 7,010 | 6,740 | 7,010 | +120 | +1.7% | 3,600 |
| 2023/02/09 | 7,090 | 7,170 | 6,740 | 6,890 | -100 | -1.4% | 13,400 |
| 2023/02/08 | 6,990 | 6,990 | 6,660 | 6,990 | +1,000 | +16.7% | 15,300 |
| 2023/02/07 | 5,950 | 5,990 | 5,950 | 5,990 | +90 | +1.5% | 200 |
| 2023/02/06 | 5,900 | 5,900 | 5,900 | 5,900 | +100 | +1.7% | 200 |
| 2023/02/03 | 5,800 | 5,800 | 5,800 | 5,800 | - | - | 100 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 5,800 | 5,800 | 5,800 | 5,800 | -30 | -0.5% | 100 |
| 2023/01/30 | 6,000 | 6,000 | 5,830 | 5,830 | -170 | -2.8% | 1,000 |
| 2023/01/27 | 6,010 | 6,010 | 6,000 | 6,000 | +190 | +3.3% | 300 |
| 2023/01/26 | 5,900 | 5,900 | 5,810 | 5,810 | -90 | -1.5% | 200 |
| 2023/01/25 | 6,300 | 6,300 | 5,800 | 5,900 | -100 | -1.7% | 2,400 |
| 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 |
501～
550
件表示中 / 3674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 | 170,500円 | +6.5% | +5.9% | 5.87% | 17.42倍 | 1.68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」 |
| カーブスＨＤ | 56,900円 | +7.2% | +14.2% | 2.99% | 13.10倍 | 2.70倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 歌舞伎 | 433,000円 | -2.4% | -47.7% | 0.12% | 656.06倍 | 4.97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 |
| ＳＢＩＧアセット | 57,500円 | +13.5% | +3.6% | 3.83% | 32.23倍 | 3.30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 |
| ＪＰＨＤ | 58,400円 | +8.2% | +27.0% | 2.05% | 12.77倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
