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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/04/22 | 1,819 | 1,823 | 1,810 | 1,813 | +8 | +0.4% | 7,300 |
| 2025/04/21 | 1,824 | 1,824 | 1,801 | 1,805 | -19 | -1% | 5,600 |
| 2025/04/18 | 1,789 | 1,839 | 1,789 | 1,824 | +39 | +2.2% | 25,000 |
| 2025/04/17 | 1,800 | 1,802 | 1,785 | 1,785 | -5 | -0.3% | 8,500 |
| 2025/04/16 | 1,780 | 1,800 | 1,780 | 1,790 | +3 | +0.2% | 9,900 |
| 2025/04/15 | 1,810 | 1,815 | 1,787 | 1,787 | -26 | -1.4% | 8,700 |
| 2025/04/14 | 1,808 | 1,828 | 1,808 | 1,813 | +5 | +0.3% | 8,400 |
| 2025/04/11 | 1,803 | 1,830 | 1,801 | 1,808 | -29 | -1.6% | 7,100 |
| 2025/04/10 | 1,800 | 1,845 | 1,799 | 1,837 | +68 | +3.8% | 52,900 |
| 2025/04/09 | 1,760 | 1,782 | 1,730 | 1,769 | +9 | +0.5% | 29,600 |
| 2025/04/08 | 1,730 | 1,769 | 1,730 | 1,760 | +55 | +3.2% | 17,800 |
| 2025/04/07 | 1,700 | 1,739 | 1,682 | 1,705 | -73 | -4.1% | 69,300 |
| 2025/04/04 | 1,780 | 1,799 | 1,759 | 1,778 | -22 | -1.2% | 52,200 |
| 2025/04/03 | 1,800 | 1,814 | 1,793 | 1,800 | -13 | -0.7% | 39,100 |
| 2025/04/02 | 1,825 | 1,826 | 1,802 | 1,813 | -9 | -0.5% | 20,700 |
| 2025/04/01 | 1,818 | 1,837 | 1,818 | 1,822 | +4 | +0.2% | 17,900 |
| 2025/03/31 | 1,820 | 1,821 | 1,790 | 1,818 | -3 | -0.2% | 36,800 |
| 2025/03/28 | 1,797 | 1,830 | 1,782 | 1,821 | -71 | -3.8% | 64,000 |
| 2025/03/27 | 1,901 | 1,907 | 1,887 | 1,892 | -15 | -0.8% | 49,700 |
51～
100
件表示中 / 3766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 | 196,800円 | +17.2% | +64.3% | 5.08% | 13.58倍 | 1.66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」 |
| アンビス | 65,400円 | +26.3% | -21.7% | 0.61% | 10.99倍 | 1.81倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| フルキャストＨＤ | 176,000円 | +6.5% | +16.6% | 3.58% | 11.21倍 | 2.07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 |
| ＳＢＩＧアセット | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76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 | 470,500円 | +10.8% | +15.0% | 0.11% | 262.85倍 | 5.05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 |
市場注目の銘柄
チャート関連のコラム
