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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 1,825 | 1,834 | 1,820 | 1,834 | +11 | +0.6% | 17,500 |
| 2024/11/01 | 1,822 | 1,836 | 1,822 | 1,823 | +1 | +0.1% | 17,400 |
| 2024/10/31 | 1,830 | 1,834 | 1,821 | 1,822 | +9 | +0.5% | 17,000 |
| 2024/10/30 | 1,812 | 1,829 | 1,812 | 1,813 | +3 | +0.2% | 12,900 |
| 2024/10/29 | 1,801 | 1,828 | 1,789 | 1,810 | +23 | +1.3% | 24,000 |
| 2024/10/28 | 1,753 | 1,793 | 1,747 | 1,787 | +34 | +1.9% | 23,900 |
| 2024/10/25 | 1,791 | 1,796 | 1,730 | 1,753 | -72 | -3.9% | 85,400 |
151～
200
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
