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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 4,370 | 4,370 | 4,370 | 4,370 | - | - | 100 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 4,280 | 4,350 | 4,280 | 4,350 | +70 | +1.6% | 2,300 |
| 2018/02/09 | 4,260 | 4,280 | 4,260 | 4,280 | -60 | -1.4% | 300 |
| 2018/02/08 | 4,340 | 4,340 | 4,340 | 4,340 | +70 | +1.6% | 100 |
| 2018/02/07 | 4,270 | 4,270 | 4,270 | 4,270 | ±0 | ±0% | 100 |
| 2018/02/06 | 4,315 | 4,315 | 4,260 | 4,270 | -95 | -2.2% | 900 |
| 2018/02/05 | 4,360 | 4,400 | 4,320 | 4,365 | ±0 | ±0% | 600 |
| 2018/02/02 | 4,400 | 4,400 | 4,365 | 4,365 | -35 | -0.8% | 1,100 |
| 2018/02/01 | 4,400 | 4,405 | 4,400 | 4,400 | +5 | +0.1% | 600 |
| 2018/01/31 | 4,390 | 4,395 | 4,390 | 4,395 | +10 | +0.2% | 200 |
| 2018/01/30 | 4,370 | 4,385 | 4,370 | 4,385 | +20 | +0.5% | 400 |
| 2018/01/29 | 4,365 | 4,365 | 4,365 | 4,365 | +5 | +0.1% | 100 |
| 2018/01/26 | 4,360 | 4,360 | 4,360 | 4,360 | - | - | 200 |
| 2018/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/24 | 4,345 | 4,355 | 4,335 | 4,335 | -10 | -0.2% | 300 |
| 2018/01/23 | 4,330 | 4,345 | 4,300 | 4,345 | - | - | 500 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/18 | 4,290 | 4,295 | 4,290 | 4,295 | -60 | -1.4% | 700 |
| 2018/01/17 | 4,355 | 4,355 | 4,355 | 4,355 | - | - | 100 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 4,345 | 4,360 | 4,345 | 4,360 | +15 | +0.3% | 200 |
| 2018/01/12 | 4,345 | 4,345 | 4,345 | 4,345 | ±0 | ±0% | 100 |
| 2018/01/11 | 4,350 | 4,350 | 4,345 | 4,345 | -25 | -0.6% | 200 |
| 2018/01/10 | 4,365 | 4,370 | 4,310 | 4,370 | +25 | +0.6% | 500 |
| 2018/01/09 | 4,300 | 4,345 | 4,300 | 4,345 | +50 | +1.2% | 400 |
| 2018/01/05 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 100 |
| 2018/01/04 | 4,290 | 4,295 | 4,275 | 4,295 | +5 | +0.1% | 1,100 |
| 2017/12/29 | 4,280 | 4,290 | 4,280 | 4,290 | - | - | 200 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 4,240 | 4,260 | 4,240 | 4,260 | ±0 | ±0% | 400 |
| 2017/12/26 | 4,255 | 4,260 | 4,255 | 4,260 | +15 | +0.4% | 4,300 |
| 2017/12/25 | 4,250 | 4,250 | 4,240 | 4,245 | +10 | +0.2% | 3,400 |
| 2017/12/22 | 4,245 | 4,245 | 4,235 | 4,235 | -10 | -0.2% | 2,100 |
| 2017/12/21 | 4,245 | 4,245 | 4,245 | 4,245 | ±0 | ±0% | 500 |
| 2017/12/20 | 4,245 | 4,245 | 4,240 | 4,245 | +5 | +0.1% | 1,200 |
| 2017/12/19 | 4,240 | 4,240 | 4,240 | 4,240 | ±0 | ±0% | 100 |
| 2017/12/18 | 4,240 | 4,240 | 4,240 | 4,240 | - | - | 100 |
| 2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/14 | 4,240 | 4,240 | 4,240 | 4,240 | -30 | -0.7% | 200 |
| 2017/12/13 | 4,270 | 4,270 | 4,270 | 4,270 | -5 | -0.1% | 100 |
| 2017/12/12 | 4,275 | 4,275 | 4,275 | 4,275 | - | - | 600 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 4,300 | 4,300 | 4,205 | 4,245 | -85 | -2% | 900 |
| 2017/12/07 | 4,330 | 4,330 | 4,330 | 4,330 | +45 | +1.1% | 100 |
1651～
1700
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
