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 |
---|---|---|---|---|---|---|---|
2023/08/22 | 2,022 | 2,025 | 1,999 | 2,010 | -17 | -0.8% | 8,900 |
2023/08/21 | 2,000 | 2,031 | 2,000 | 2,027 | +27 | +1.4% | 7,100 |
2023/08/18 | 1,993 | 2,000 | 1,988 | 2,000 | +12 | +0.6% | 2,300 |
2023/08/17 | 2,000 | 2,000 | 1,967 | 1,988 | -10 | -0.5% | 3,700 |
2023/08/16 | 2,020 | 2,020 | 1,989 | 1,998 | -32 | -1.6% | 8,900 |
2023/08/15 | 2,074 | 2,074 | 2,015 | 2,030 | -12 | -0.6% | 7,200 |
2023/08/14 | 2,054 | 2,060 | 2,042 | 2,042 | -18 | -0.9% | 7,300 |
2023/08/10 | 2,060 | 2,060 | 2,054 | 2,060 | -20 | -1% | 1,000 |
2023/08/09 | 2,051 | 2,080 | 2,050 | 2,080 | +18 | +0.9% | 1,500 |
2023/08/08 | 2,060 | 2,076 | 2,060 | 2,062 | +2 | +0.1% | 900 |
2023/08/07 | 2,050 | 2,065 | 2,050 | 2,060 | -3 | -0.1% | 1,500 |
2023/08/04 | 2,113 | 2,113 | 2,063 | 2,063 | ±0 | ±0% | 3,500 |
2023/08/03 | 2,093 | 2,093 | 2,050 | 2,063 | -30 | -1.4% | 4,400 |
2023/08/02 | 2,107 | 2,115 | 2,093 | 2,093 | -14 | -0.7% | 4,200 |
2023/08/01 | 2,081 | 2,107 | 2,081 | 2,107 | +26 | +1.2% | 1,700 |
2023/07/31 | 2,068 | 2,099 | 2,068 | 2,081 | +13 | +0.6% | 3,500 |
2023/07/28 | 2,061 | 2,083 | 2,060 | 2,068 | -55 | -2.6% | 5,100 |
2023/07/27 | 2,069 | 2,159 | 2,069 | 2,123 | +31 | +1.5% | 4,700 |
2023/07/26 | 2,100 | 2,120 | 2,070 | 2,092 | -7 | -0.3% | 3,500 |
2023/07/25 | 2,112 | 2,114 | 2,099 | 2,099 | -16 | -0.8% | 600 |
2023/07/24 | 2,161 | 2,161 | 2,105 | 2,115 | -18 | -0.8% | 5,700 |
2023/07/21 | 2,103 | 2,133 | 2,102 | 2,133 | +44 | +2.1% | 1,500 |
2023/07/20 | 2,048 | 2,103 | 2,048 | 2,089 | +41 | +2% | 1,400 |
2023/07/19 | 2,029 | 2,048 | 2,020 | 2,048 | +18 | +0.9% | 6,700 |
2023/07/18 | 2,050 | 2,080 | 2,026 | 2,030 | -33 | -1.6% | 10,600 |
2023/07/14 | 2,116 | 2,116 | 2,053 | 2,063 | -27 | -1.3% | 4,500 |
2023/07/13 | 2,081 | 2,109 | 2,081 | 2,090 | +13 | +0.6% | 1,800 |
2023/07/12 | 2,075 | 2,130 | 2,075 | 2,077 | -40 | -1.9% | 8,600 |
2023/07/11 | 2,166 | 2,166 | 2,099 | 2,117 | -31 | -1.4% | 16,400 |
2023/07/10 | 2,184 | 2,185 | 2,142 | 2,148 | -36 | -1.6% | 5,800 |
2023/07/07 | 2,160 | 2,185 | 2,133 | 2,184 | -8 | -0.4% | 5,600 |
2023/07/06 | 2,158 | 2,196 | 2,158 | 2,192 | +38 | +1.8% | 8,200 |
2023/07/05 | 2,128 | 2,157 | 2,112 | 2,154 | +53 | +2.5% | 6,000 |
2023/07/04 | 2,143 | 2,143 | 2,101 | 2,101 | -31 | -1.5% | 2,800 |
2023/07/03 | 2,149 | 2,149 | 2,124 | 2,132 | +19 | +0.9% | 2,500 |
2023/06/30 | 2,120 | 2,140 | 2,110 | 2,113 | +3 | +0.1% | 21,400 |
2023/06/29 | 2,101 | 2,122 | 2,095 | 2,110 | +15 | +0.7% | 6,800 |
2023/06/28 | 2,085 | 2,109 | 2,054 | 2,095 | +46 | +2.2% | 4,700 |
2023/06/27 | 2,076 | 2,078 | 2,049 | 2,049 | -16 | -0.8% | 6,900 |
2023/06/26 | 2,063 | 2,081 | 2,052 | 2,065 | +2 | +0.1% | 2,600 |
2023/06/23 | 2,107 | 2,107 | 2,055 | 2,063 | -27 | -1.3% | 4,600 |
2023/06/22 | 2,119 | 2,119 | 2,086 | 2,090 | -11 | -0.5% | 7,100 |
2023/06/21 | 2,048 | 2,109 | 2,043 | 2,101 | +64 | +3.1% | 11,100 |
2023/06/20 | 2,000 | 2,038 | 1,982 | 2,037 | +40 | +2% | 17,100 |
2023/06/19 | 1,990 | 2,000 | 1,985 | 1,997 | +7 | +0.4% | 9,200 |
2023/06/16 | 1,983 | 1,992 | 1,983 | 1,990 | ±0 | ±0% | 3,900 |
2023/06/15 | 1,990 | 1,998 | 1,982 | 1,990 | -5 | -0.3% | 9,300 |
2023/06/14 | 1,984 | 2,010 | 1,977 | 1,995 | +13 | +0.7% | 20,800 |
2023/06/13 | 1,985 | 1,985 | 1,982 | 1,982 | -2 | -0.1% | 1,700 |
2023/06/12 | 1,991 | 1,991 | 1,982 | 1,984 | -7 | -0.4% | 1,100 |
401~
450
件表示中 / 3678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 | 180,800円 | +6.5% | +5.9% | 5.53% | 18.47倍 | 1.78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」 |
JPHD | 63,800円 | +8.2% | +27.0% | 1.88% | 13.95倍 | 3.13倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
SBIGアセット | 62,000円 | +13.5% | +3.6% | 3.55% | 34.75倍 | 3.56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 |
ストライク | 283,800円 | +23.0% | +24.1% | 3.59% | 9.68倍 | 2.95倍 |
|
中小企業の事業承継案件主体のM&A仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
歌舞伎 | 441,500円 | -2.4% | -47.7% | 0.11% | 668.94倍 | 5.07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