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 |
951～
1000
件表示中 / 3736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 | 189,800円 | +17.2% | +64.3% | 5.27% | 13.10倍 | 1.60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」 |
| ｉｓｐａｃｅ | 55,700円 | +30.7% | - | 0.00% | - | 8.54倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| フルキャストＨＤ | 165,500円 | +6.5% | +16.6% | 3.81% | 10.53倍 | 2.02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 |
| アルプス技 | 274,000円 | +5.7% | +3.5% | 3.43% | 14.53倍 | 2.88倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＮＪＳ | 563,000円 | +10.7% | -1.3% | 1.78% | 24.92倍 | 2.05倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
