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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 2,690 | 2,690 | 2,690 | 2,690 | ±0 | ±0% | 5,000 |
| 2013/07/26 | 2,690 | 2,690 | 2,690 | 2,690 | -1 | ±0% | 1,000 |
| 2013/07/25 | 2,691 | 2,691 | 2,691 | 2,691 | - | - | 1,000 |
| 2013/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/23 | 2,670 | 2,670 | 2,670 | 2,670 | - | - | 1,000 |
| 2013/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/18 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 1,000 |
| 2013/07/17 | 2,650 | 2,650 | 2,650 | 2,650 | - | - | 1,000 |
| 2013/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/12 | 2,640 | 2,640 | 2,640 | 2,640 | +5 | +0.2% | 1,000 |
| 2013/07/11 | 2,635 | 2,635 | 2,635 | 2,635 | +5 | +0.2% | 1,000 |
| 2013/07/10 | 2,630 | 2,630 | 2,630 | 2,630 | +9 | +0.3% | 1,000 |
| 2013/07/09 | 2,621 | 2,621 | 2,621 | 2,621 | -79 | -2.9% | 2,000 |
| 2013/07/08 | 2,700 | 2,700 | 2,700 | 2,700 | - | - | 3,000 |
| 2013/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/04 | 2,782 | 2,782 | 2,782 | 2,782 | ±0 | ±0% | 1,000 |
| 2013/07/03 | 2,782 | 2,782 | 2,782 | 2,782 | ±0 | ±0% | 3,000 |
| 2013/07/02 | 2,782 | 2,782 | 2,782 | 2,782 | +150 | +5.7% | 1,000 |
| 2013/07/01 | 2,632 | 2,632 | 2,632 | 2,632 | - | - | 1,000 |
| 2013/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/21 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 3,000 |
| 2013/06/20 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 1,000 |
| 2013/06/19 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 1,000 |
| 2013/06/18 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 1,000 |
| 2013/06/17 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 1,000 |
| 2013/06/14 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 1,000 |
| 2013/06/13 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 2,000 |
| 2013/06/12 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 2,000 |
| 2013/06/11 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 2,000 |
| 2013/06/10 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 2,000 |
| 2013/06/07 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 2,000 |
| 2013/06/06 | 2,631 | 2,631 | 2,631 | 2,631 | ±0 | ±0% | 1,000 |
| 2013/06/05 | 2,631 | 2,631 | 2,631 | 2,631 | +1 | ±0% | 4,000 |
| 2013/06/04 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 1,000 |
| 2013/06/03 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 1,000 |
| 2013/05/31 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 1,000 |
| 2013/05/30 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 2,000 |
| 2013/05/29 | 2,630 | 2,630 | 2,630 | 2,630 | ±0 | ±0% | 1,000 |
| 2013/05/28 | 2,622 | 2,630 | 2,622 | 2,630 | +8 | +0.3% | 2,000 |
| 2013/05/27 | 2,822 | 2,822 | 2,622 | 2,622 | -200 | -7.1% | 4,000 |
| 2013/05/24 | 2,822 | 2,822 | 2,822 | 2,822 | ±0 | ±0% | 3,000 |
| 2013/05/23 | 2,750 | 2,822 | 2,750 | 2,822 | +122 | +4.5% | 9,000 |
| 2013/05/22 | 2,700 | 2,700 | 2,700 | 2,700 | - | - | 2,000 |
| 2013/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/20 | 2,690 | 2,700 | 2,690 | 2,700 | +50 | +1.9% | 2,000 |
2951～
3000
件表示中 / 3768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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61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 | 179,000円 | +6.5% | +16.6% | 3.52% | 11.40倍 | 2.10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 | 63,600円 | +26.3% | -21.7% | 0.63% | 10.69倍 | 1.76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 | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87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 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13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
