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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,877 | 1,877 | 1,860 | 1,870 | +1 | +0.1% | 5,800 |
| 2025/01/20 | 1,889 | 1,890 | 1,852 | 1,869 | ±0 | ±0% | 7,000 |
| 2025/01/17 | 1,865 | 1,879 | 1,852 | 1,869 | -1 | -0.1% | 10,700 |
| 2025/01/16 | 1,895 | 1,900 | 1,870 | 1,870 | -17 | -0.9% | 9,400 |
| 2025/01/15 | 1,897 | 1,897 | 1,879 | 1,887 | +5 | +0.3% | 11,100 |
| 2025/01/14 | 1,898 | 1,898 | 1,862 | 1,882 | -6 | -0.3% | 18,900 |
| 2025/01/10 | 1,874 | 1,908 | 1,874 | 1,888 | +22 | +1.2% | 69,700 |
| 2025/01/09 | 1,880 | 1,880 | 1,863 | 1,866 | -10 | -0.5% | 20,700 |
| 2025/01/08 | 1,870 | 1,878 | 1,870 | 1,876 | +16 | +0.9% | 20,300 |
| 2025/01/07 | 1,859 | 1,876 | 1,855 | 1,860 | +2 | +0.1% | 31,600 |
| 2025/01/06 | 1,865 | 1,865 | 1,839 | 1,858 | +3 | +0.2% | 30,600 |
| 2024/12/30 | 1,830 | 1,855 | 1,830 | 1,855 | +32 | +1.8% | 31,300 |
| 2024/12/27 | 1,801 | 1,829 | 1,800 | 1,823 | +28 | +1.6% | 37,600 |
| 2024/12/26 | 1,780 | 1,808 | 1,780 | 1,795 | +21 | +1.2% | 39,500 |
| 2024/12/25 | 1,764 | 1,776 | 1,762 | 1,774 | +14 | +0.8% | 23,600 |
| 2024/12/24 | 1,752 | 1,765 | 1,750 | 1,760 | +14 | +0.8% | 54,100 |
| 2024/12/23 | 1,745 | 1,752 | 1,742 | 1,746 | ±0 | ±0% | 37,600 |
| 2024/12/20 | 1,760 | 1,760 | 1,746 | 1,746 | -11 | -0.6% | 17,700 |
| 2024/12/19 | 1,760 | 1,760 | 1,746 | 1,757 | -1 | -0.1% | 10,400 |
| 2024/12/18 | 1,750 | 1,762 | 1,746 | 1,758 | +8 | +0.5% | 15,800 |
| 2024/12/17 | 1,745 | 1,754 | 1,741 | 1,750 | +13 | +0.7% | 26,700 |
| 2024/12/16 | 1,749 | 1,749 | 1,737 | 1,737 | -12 | -0.7% | 35,100 |
| 2024/12/13 | 1,751 | 1,755 | 1,745 | 1,749 | -2 | -0.1% | 15,900 |
| 2024/12/12 | 1,754 | 1,760 | 1,748 | 1,751 | -1 | -0.1% | 16,300 |
| 2024/12/11 | 1,753 | 1,759 | 1,751 | 1,752 | -1 | -0.1% | 17,500 |
| 2024/12/10 | 1,753 | 1,758 | 1,746 | 1,753 | +3 | +0.2% | 20,900 |
| 2024/12/09 | 1,755 | 1,758 | 1,750 | 1,750 | -4 | -0.2% | 25,800 |
| 2024/12/06 | 1,756 | 1,758 | 1,751 | 1,754 | -1 | -0.1% | 11,500 |
| 2024/12/05 | 1,761 | 1,761 | 1,754 | 1,755 | +2 | +0.1% | 13,300 |
| 2024/12/04 | 1,758 | 1,769 | 1,753 | 1,753 | -15 | -0.8% | 17,100 |
| 2024/12/03 | 1,774 | 1,785 | 1,768 | 1,768 | -6 | -0.3% | 17,200 |
| 2024/12/02 | 1,779 | 1,785 | 1,768 | 1,774 | -3 | -0.2% | 12,100 |
| 2024/11/29 | 1,783 | 1,785 | 1,777 | 1,777 | -6 | -0.3% | 11,800 |
| 2024/11/28 | 1,772 | 1,785 | 1,772 | 1,783 | +11 | +0.6% | 3,800 |
| 2024/11/27 | 1,773 | 1,784 | 1,765 | 1,772 | -1 | -0.1% | 11,700 |
| 2024/11/26 | 1,787 | 1,788 | 1,770 | 1,773 | -13 | -0.7% | 21,000 |
| 2024/11/25 | 1,800 | 1,825 | 1,782 | 1,786 | -13 | -0.7% | 25,600 |
| 2024/11/22 | 1,800 | 1,816 | 1,799 | 1,799 | -1 | -0.1% | 15,300 |
| 2024/11/21 | 1,801 | 1,810 | 1,795 | 1,800 | -1 | -0.1% | 10,000 |
| 2024/11/20 | 1,795 | 1,809 | 1,795 | 1,801 | ±0 | ±0% | 7,200 |
| 2024/11/19 | 1,800 | 1,807 | 1,791 | 1,801 | ±0 | ±0% | 8,000 |
| 2024/11/18 | 1,800 | 1,803 | 1,790 | 1,801 | -2 | -0.1% | 8,000 |
| 2024/11/15 | 1,801 | 1,807 | 1,795 | 1,803 | +2 | +0.1% | 14,800 |
| 2024/11/14 | 1,800 | 1,801 | 1,792 | 1,801 | ±0 | ±0% | 10,900 |
| 2024/11/13 | 1,809 | 1,809 | 1,799 | 1,801 | -7 | -0.4% | 8,700 |
| 2024/11/12 | 1,807 | 1,820 | 1,807 | 1,808 | -10 | -0.6% | 5,600 |
| 2024/11/11 | 1,821 | 1,827 | 1,810 | 1,818 | -10 | -0.5% | 10,300 |
| 2024/11/08 | 1,829 | 1,831 | 1,818 | 1,828 | +8 | +0.4% | 7,000 |
| 2024/11/07 | 1,825 | 1,833 | 1,820 | 1,820 | -5 | -0.3% | 14,800 |
| 2024/11/06 | 1,834 | 1,837 | 1,825 | 1,825 | -9 | -0.5% | 10,000 |
51～
100
件表示中 / 3673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 | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75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」 |
| 新日科学 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03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 |
| ミダックＨＤ | 193,500円 | +12.0% | +28.0% | 0.72% | 19.27倍 | 3.90倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| フルキャストＨＤ | 151,000円 | +6.5% | +16.6% | 4.17% | 9.60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 |
市場注目の銘柄
チャート関連のコラム
