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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,794 | 1,808 | 1,771 | 1,792 | +12 | +0.7% | 26,500 |
| 2024/08/08 | 1,777 | 1,797 | 1,764 | 1,780 | -3 | -0.2% | 18,000 |
| 2024/08/07 | 1,750 | 1,797 | 1,747 | 1,783 | +25 | +1.4% | 20,800 |
| 2024/08/06 | 1,802 | 1,802 | 1,731 | 1,758 | +97 | +5.8% | 57,500 |
| 2024/08/05 | 1,800 | 1,800 | 1,652 | 1,661 | -147 | -8.1% | 135,400 |
| 2024/08/02 | 1,821 | 1,822 | 1,807 | 1,808 | -23 | -1.3% | 53,900 |
| 2024/08/01 | 1,850 | 1,850 | 1,827 | 1,831 | -24 | -1.3% | 22,700 |
| 2024/07/31 | 1,843 | 1,855 | 1,833 | 1,855 | +12 | +0.7% | 16,900 |
| 2024/07/30 | 1,830 | 1,843 | 1,830 | 1,843 | +15 | +0.8% | 7,400 |
| 2024/07/29 | 1,835 | 1,837 | 1,824 | 1,828 | +7 | +0.4% | 13,300 |
| 2024/07/26 | 1,832 | 1,843 | 1,821 | 1,821 | -6 | -0.3% | 24,400 |
| 2024/07/25 | 1,850 | 1,850 | 1,822 | 1,827 | -44 | -2.4% | 63,400 |
| 2024/07/24 | 1,869 | 1,881 | 1,869 | 1,871 | -2 | -0.1% | 27,300 |
| 2024/07/23 | 1,869 | 1,874 | 1,864 | 1,873 | +9 | +0.5% | 16,200 |
| 2024/07/22 | 1,872 | 1,874 | 1,864 | 1,864 | -7 | -0.4% | 18,600 |
| 2024/07/19 | 1,885 | 1,885 | 1,871 | 1,871 | -9 | -0.5% | 16,400 |
| 2024/07/18 | 1,894 | 1,895 | 1,880 | 1,880 | -8 | -0.4% | 20,300 |
| 2024/07/17 | 1,873 | 1,891 | 1,873 | 1,888 | +18 | +1% | 19,900 |
| 2024/07/16 | 1,873 | 1,874 | 1,866 | 1,870 | +2 | +0.1% | 24,500 |
| 2024/07/12 | 1,856 | 1,868 | 1,853 | 1,868 | +12 | +0.6% | 15,000 |
| 2024/07/11 | 1,859 | 1,860 | 1,851 | 1,856 | +1 | +0.1% | 15,300 |
| 2024/07/10 | 1,864 | 1,864 | 1,851 | 1,855 | -2 | -0.1% | 10,600 |
| 2024/07/09 | 1,867 | 1,867 | 1,856 | 1,857 | -4 | -0.2% | 20,600 |
| 2024/07/08 | 1,869 | 1,874 | 1,861 | 1,861 | -3 | -0.2% | 27,500 |
| 2024/07/05 | 1,859 | 1,865 | 1,859 | 1,864 | +9 | +0.5% | 19,700 |
| 2024/07/04 | 1,852 | 1,859 | 1,851 | 1,855 | +5 | +0.3% | 27,800 |
| 2024/07/03 | 1,847 | 1,850 | 1,842 | 1,850 | +7 | +0.4% | 11,900 |
| 2024/07/02 | 1,840 | 1,846 | 1,836 | 1,843 | +3 | +0.2% | 39,000 |
| 2024/07/01 | 1,843 | 1,845 | 1,836 | 1,840 | +4 | +0.2% | 13,800 |
| 2024/06/28 | 1,835 | 1,839 | 1,831 | 1,836 | +6 | +0.3% | 14,400 |
| 2024/06/27 | 1,834 | 1,838 | 1,828 | 1,830 | +2 | +0.1% | 20,100 |
| 2024/06/26 | 1,833 | 1,838 | 1,824 | 1,828 | -4 | -0.2% | 24,300 |
| 2024/06/25 | 1,825 | 1,836 | 1,824 | 1,832 | +10 | +0.5% | 19,400 |
| 2024/06/24 | 1,819 | 1,826 | 1,819 | 1,822 | +4 | +0.2% | 10,400 |
| 2024/06/21 | 1,821 | 1,824 | 1,817 | 1,818 | ±0 | ±0% | 23,000 |
| 2024/06/20 | 1,820 | 1,825 | 1,814 | 1,818 | +1 | +0.1% | 12,100 |
| 2024/06/19 | 1,820 | 1,824 | 1,817 | 1,817 | -1 | -0.1% | 7,300 |
| 2024/06/18 | 1,813 | 1,823 | 1,813 | 1,818 | +5 | +0.3% | 12,300 |
| 2024/06/17 | 1,827 | 1,827 | 1,810 | 1,813 | -9 | -0.5% | 20,500 |
| 2024/06/14 | 1,810 | 1,824 | 1,810 | 1,822 | +10 | +0.6% | 17,000 |
| 2024/06/13 | 1,830 | 1,834 | 1,812 | 1,812 | -19 | -1% | 46,300 |
| 2024/06/12 | 1,830 | 1,839 | 1,830 | 1,831 | -3 | -0.2% | 13,900 |
| 2024/06/11 | 1,840 | 1,841 | 1,831 | 1,834 | -1 | -0.1% | 10,400 |
| 2024/06/10 | 1,832 | 1,838 | 1,830 | 1,835 | +8 | +0.4% | 9,600 |
| 2024/06/07 | 1,831 | 1,833 | 1,826 | 1,827 | +2 | +0.1% | 25,500 |
| 2024/06/06 | 1,840 | 1,840 | 1,824 | 1,825 | -15 | -0.8% | 41,500 |
| 2024/06/05 | 1,852 | 1,852 | 1,840 | 1,840 | -10 | -0.5% | 16,100 |
| 2024/06/04 | 1,855 | 1,855 | 1,843 | 1,850 | -2 | -0.1% | 9,800 |
| 2024/06/03 | 1,853 | 1,855 | 1,841 | 1,852 | +16 | +0.9% | 13,300 |
| 2024/05/31 | 1,848 | 1,851 | 1,835 | 1,836 | -8 | -0.4% | 19,500 |
251～
300
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
