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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/10 | 5,750 | 5,750 | 5,750 | 5,750 | -100 | -1.7% | 300 |
| 2020/07/09 | 5,800 | 5,850 | 5,800 | 5,850 | +100 | +1.7% | 2,800 |
| 2020/07/08 | 5,750 | 5,750 | 5,750 | 5,750 | +10 | +0.2% | 100 |
| 2020/07/07 | 5,710 | 5,740 | 5,700 | 5,740 | +30 | +0.5% | 400 |
| 2020/07/06 | 5,710 | 5,710 | 5,710 | 5,710 | -100 | -1.7% | 100 |
| 2020/07/03 | 5,810 | 5,810 | 5,810 | 5,810 | - | - | 200 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 5,800 | 5,810 | 5,790 | 5,790 | ±0 | ±0% | 3,300 |
| 2020/06/30 | 5,710 | 5,800 | 5,710 | 5,790 | +160 | +2.8% | 1,400 |
| 2020/06/29 | 5,580 | 5,630 | 5,580 | 5,630 | - | - | 2,100 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 5,670 | 5,670 | 5,570 | 5,570 | -150 | -2.6% | 400 |
| 2020/06/24 | 5,520 | 5,720 | 5,520 | 5,720 | +100 | +1.8% | 500 |
| 2020/06/23 | 5,670 | 5,670 | 5,600 | 5,620 | +10 | +0.2% | 800 |
| 2020/06/22 | 5,650 | 5,650 | 5,550 | 5,610 | +60 | +1.1% | 1,400 |
| 2020/06/19 | 5,730 | 5,730 | 5,530 | 5,550 | -210 | -3.6% | 700 |
| 2020/06/18 | 5,760 | 5,760 | 5,760 | 5,760 | +160 | +2.9% | 100 |
| 2020/06/17 | 5,600 | 5,600 | 5,600 | 5,600 | +170 | +3.1% | 1,000 |
| 2020/06/16 | 5,500 | 5,500 | 5,400 | 5,430 | -70 | -1.3% | 500 |
| 2020/06/15 | 5,450 | 5,500 | 5,360 | 5,500 | +50 | +0.9% | 400 |
| 2020/06/12 | 5,450 | 5,450 | 5,450 | 5,450 | - | - | 100 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/10 | 5,520 | 5,520 | 5,520 | 5,520 | -70 | -1.3% | 100 |
| 2020/06/09 | 5,590 | 5,590 | 5,590 | 5,590 | - | - | 300 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 5,510 | 5,550 | 5,480 | 5,550 | +70 | +1.3% | 400 |
| 2020/06/03 | 5,510 | 5,510 | 5,480 | 5,480 | ±0 | ±0% | 200 |
| 2020/06/02 | 5,440 | 5,480 | 5,440 | 5,480 | +40 | +0.7% | 900 |
| 2020/06/01 | 5,370 | 5,440 | 5,370 | 5,440 | +70 | +1.3% | 1,100 |
| 2020/05/29 | 5,300 | 5,390 | 5,300 | 5,370 | +80 | +1.5% | 600 |
| 2020/05/28 | 5,140 | 5,290 | 5,140 | 5,290 | +90 | +1.7% | 700 |
| 2020/05/27 | 5,270 | 5,270 | 5,200 | 5,200 | ±0 | ±0% | 1,100 |
| 2020/05/26 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 100 |
| 2020/05/25 | 5,400 | 5,400 | 5,200 | 5,200 | - | - | 900 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 5,400 | 5,400 | 5,400 | 5,400 | - | - | 100 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 5,400 | 5,440 | 5,400 | 5,400 | ±0 | ±0% | 2,300 |
| 2020/05/15 | 5,390 | 5,400 | 5,390 | 5,400 | +10 | +0.2% | 700 |
| 2020/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | - | - | 200 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 5,300 | 5,390 | 5,300 | 5,390 | +90 | +1.7% | 200 |
| 2020/05/11 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 200 |
| 2020/05/08 | 5,300 | 5,300 | 5,300 | 5,300 | -30 | -0.6% | 100 |
| 2020/05/07 | 5,230 | 5,330 | 5,230 | 5,330 | -100 | -1.8% | 400 |
| 2020/05/01 | 5,430 | 5,430 | 5,340 | 5,430 | -10 | -0.2% | 900 |
| 2020/04/30 | 5,340 | 5,440 | 5,340 | 5,440 | +130 | +2.4% | 2,100 |
1251～
1300
件表示中 / 3767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 | 197,100円 | +17.2% | +64.3% | 5.07% | 13.60倍 | 1.67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」 |
| フルキャストＨＤ | 181,300円 | +6.5% | +16.6% | 3.47% | 11.55倍 | 2.13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 |
| アンビス | 64,000円 | +26.3% | -21.7% | 0.63% | 10.76倍 | 1.77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 |
| ＳＢＩＧアセット | 66,000円 | +8.1% | +17.0% | 3.41% | 32.88倍 | 3.88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 |
| ＮＪＳ | 565,000円 | +10.7% | -1.3% | 1.77% | 25.03倍 | 1.87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
