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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,822 | 1,825 | 1,800 | 1,825 | +1 | +0.1% | 17,500 |
| 2024/10/23 | 1,815 | 1,828 | 1,815 | 1,824 | +9 | +0.5% | 22,400 |
| 2024/10/22 | 1,813 | 1,822 | 1,813 | 1,815 | +2 | +0.1% | 13,700 |
| 2024/10/21 | 1,809 | 1,824 | 1,800 | 1,813 | +10 | +0.6% | 17,500 |
| 2024/10/18 | 1,803 | 1,811 | 1,797 | 1,803 | ±0 | ±0% | 9,900 |
| 2024/10/17 | 1,799 | 1,803 | 1,790 | 1,803 | +16 | +0.9% | 6,000 |
| 2024/10/16 | 1,790 | 1,804 | 1,782 | 1,787 | -14 | -0.8% | 9,900 |
| 2024/10/15 | 1,809 | 1,815 | 1,793 | 1,801 | -8 | -0.4% | 8,600 |
| 2024/10/11 | 1,819 | 1,820 | 1,802 | 1,809 | -10 | -0.5% | 4,700 |
| 2024/10/10 | 1,822 | 1,822 | 1,809 | 1,819 | -1 | -0.1% | 5,100 |
| 2024/10/09 | 1,800 | 1,822 | 1,800 | 1,820 | +18 | +1% | 14,500 |
| 2024/10/08 | 1,800 | 1,813 | 1,800 | 1,802 | -9 | -0.5% | 11,600 |
| 2024/10/07 | 1,798 | 1,824 | 1,793 | 1,811 | +27 | +1.5% | 29,200 |
| 2024/10/04 | 1,770 | 1,798 | 1,770 | 1,784 | +10 | +0.6% | 27,500 |
| 2024/10/03 | 1,778 | 1,784 | 1,767 | 1,774 | +13 | +0.7% | 9,800 |
| 2024/10/02 | 1,757 | 1,765 | 1,757 | 1,761 | +4 | +0.2% | 9,800 |
| 2024/10/01 | 1,766 | 1,773 | 1,751 | 1,757 | -4 | -0.2% | 26,100 |
| 2024/09/30 | 1,754 | 1,767 | 1,754 | 1,761 | -6 | -0.3% | 16,500 |
| 2024/09/27 | 1,770 | 1,775 | 1,761 | 1,767 | -6 | -0.3% | 9,800 |
| 2024/09/26 | 1,771 | 1,779 | 1,770 | 1,773 | -7 | -0.4% | 6,000 |
| 2024/09/25 | 1,761 | 1,780 | 1,758 | 1,780 | +12 | +0.7% | 15,100 |
| 2024/09/24 | 1,770 | 1,770 | 1,758 | 1,768 | +1 | +0.1% | 9,600 |
| 2024/09/20 | 1,776 | 1,776 | 1,753 | 1,767 | +5 | +0.3% | 19,200 |
| 2024/09/19 | 1,767 | 1,776 | 1,760 | 1,762 | -4 | -0.2% | 9,300 |
| 2024/09/18 | 1,767 | 1,770 | 1,758 | 1,766 | +1 | +0.1% | 5,900 |
| 2024/09/17 | 1,761 | 1,765 | 1,752 | 1,765 | +15 | +0.9% | 16,400 |
| 2024/09/13 | 1,751 | 1,759 | 1,748 | 1,750 | -8 | -0.5% | 8,800 |
| 2024/09/12 | 1,767 | 1,774 | 1,749 | 1,758 | +10 | +0.6% | 8,400 |
| 2024/09/11 | 1,780 | 1,780 | 1,737 | 1,748 | -41 | -2.3% | 18,400 |
| 2024/09/10 | 1,790 | 1,790 | 1,780 | 1,789 | -2 | -0.1% | 2,400 |
| 2024/09/09 | 1,768 | 1,795 | 1,759 | 1,791 | +16 | +0.9% | 16,600 |
| 2024/09/06 | 1,785 | 1,789 | 1,773 | 1,775 | -7 | -0.4% | 9,700 |
| 2024/09/05 | 1,774 | 1,787 | 1,765 | 1,782 | +9 | +0.5% | 10,200 |
| 2024/09/04 | 1,780 | 1,787 | 1,773 | 1,773 | -21 | -1.2% | 22,400 |
| 2024/09/03 | 1,790 | 1,795 | 1,783 | 1,794 | +2 | +0.1% | 16,100 |
| 2024/09/02 | 1,810 | 1,810 | 1,792 | 1,792 | -10 | -0.6% | 12,900 |
| 2024/08/30 | 1,800 | 1,807 | 1,784 | 1,802 | +2 | +0.1% | 21,200 |
| 2024/08/29 | 1,796 | 1,800 | 1,790 | 1,800 | +4 | +0.2% | 9,100 |
| 2024/08/28 | 1,795 | 1,800 | 1,792 | 1,796 | +1 | +0.1% | 6,900 |
| 2024/08/27 | 1,788 | 1,798 | 1,787 | 1,795 | +7 | +0.4% | 16,900 |
| 2024/08/26 | 1,788 | 1,795 | 1,787 | 1,788 | ±0 | ±0% | 9,200 |
| 2024/08/23 | 1,789 | 1,794 | 1,787 | 1,788 | +2 | +0.1% | 4,600 |
| 2024/08/22 | 1,793 | 1,800 | 1,784 | 1,786 | -7 | -0.4% | 10,400 |
| 2024/08/21 | 1,785 | 1,800 | 1,784 | 1,793 | +3 | +0.2% | 12,200 |
| 2024/08/20 | 1,790 | 1,803 | 1,784 | 1,790 | +5 | +0.3% | 8,700 |
| 2024/08/19 | 1,803 | 1,804 | 1,780 | 1,785 | -15 | -0.8% | 15,600 |
| 2024/08/16 | 1,810 | 1,813 | 1,798 | 1,800 | -4 | -0.2% | 15,200 |
| 2024/08/15 | 1,810 | 1,820 | 1,795 | 1,804 | -4 | -0.2% | 15,000 |
| 2024/08/14 | 1,815 | 1,816 | 1,805 | 1,808 | -7 | -0.4% | 15,100 |
| 2024/08/13 | 1,793 | 1,815 | 1,791 | 1,815 | +23 | +1.3% | 8,700 |
201～
250
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
