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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,490 | 5,580 | 5,450 | 5,450 | - | - | 1,300 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 200 |
| 2021/08/13 | 5,590 | 5,590 | 5,590 | 5,590 | +100 | +1.8% | 200 |
| 2021/08/12 | 5,610 | 5,610 | 5,490 | 5,490 | - | - | 200 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 5,550 | 5,550 | 5,510 | 5,510 | -140 | -2.5% | 300 |
| 2021/08/02 | 5,650 | 5,650 | 5,650 | 5,650 | - | - | 300 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 5,650 | 5,650 | 5,650 | 5,650 | ±0 | ±0% | 1,000 |
| 2021/07/28 | 5,500 | 5,650 | 5,500 | 5,650 | - | - | 200 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 5,570 | 5,700 | 5,570 | 5,700 | +130 | +2.3% | 3,200 |
| 2021/07/21 | 5,790 | 5,790 | 5,570 | 5,570 | -220 | -3.8% | 1,300 |
| 2021/07/20 | 5,550 | 5,800 | 5,550 | 5,790 | +240 | +4.3% | 800 |
| 2021/07/19 | 5,750 | 5,800 | 5,550 | 5,550 | -150 | -2.6% | 900 |
| 2021/07/16 | 5,680 | 5,700 | 5,680 | 5,700 | +20 | +0.4% | 300 |
| 2021/07/15 | 5,690 | 5,690 | 5,680 | 5,680 | -10 | -0.2% | 300 |
| 2021/07/14 | 5,690 | 5,690 | 5,690 | 5,690 | ±0 | ±0% | 200 |
| 2021/07/13 | 5,690 | 5,690 | 5,690 | 5,690 | +110 | +2% | 200 |
| 2021/07/12 | 5,380 | 5,580 | 5,380 | 5,580 | - | - | 200 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 100 |
| 2021/07/07 | 5,380 | 5,380 | 5,380 | 5,380 | - | - | 100 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 100 |
| 2021/07/02 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 100 |
| 2021/07/01 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 2,800 |
| 2021/06/30 | 5,500 | 5,580 | 5,500 | 5,580 | +170 | +3.1% | 800 |
| 2021/06/29 | 5,460 | 5,460 | 5,410 | 5,410 | +10 | +0.2% | 500 |
| 2021/06/28 | 5,430 | 5,430 | 5,400 | 5,400 | -20 | -0.4% | 200 |
| 2021/06/25 | 5,420 | 5,420 | 5,420 | 5,420 | ±0 | ±0% | 200 |
| 2021/06/24 | 5,420 | 5,420 | 5,420 | 5,420 | +10 | +0.2% | 100 |
| 2021/06/23 | 5,410 | 5,410 | 5,410 | 5,410 | ±0 | ±0% | 800 |
| 2021/06/22 | 5,510 | 5,510 | 5,410 | 5,410 | +120 | +2.3% | 300 |
| 2021/06/21 | 5,290 | 5,440 | 5,290 | 5,290 | -200 | -3.6% | 500 |
| 2021/06/18 | 5,490 | 5,490 | 5,490 | 5,490 | -100 | -1.8% | 700 |
| 2021/06/17 | 5,590 | 5,590 | 5,590 | 5,590 | - | - | 100 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 5,630 | 5,630 | 5,550 | 5,550 | -80 | -1.4% | 700 |
| 2021/06/14 | 5,630 | 5,630 | 5,630 | 5,630 | ±0 | ±0% | 100 |
| 2021/06/11 | 5,520 | 5,640 | 5,520 | 5,630 | +250 | +4.6% | 600 |
| 2021/06/10 | 5,380 | 5,380 | 5,380 | 5,380 | -40 | -0.7% | 2,700 |
| 2021/06/09 | 5,660 | 5,660 | 5,380 | 5,420 | -150 | -2.7% | 800 |
| 2021/06/08 | 5,610 | 5,610 | 5,570 | 5,570 | - | - | 200 |
801～
850
件表示中 / 3586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 | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77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」 |
| ＳＢＩＧアセット | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59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 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17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 | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17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 |
| 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
