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 |
---|---|---|---|---|---|---|---|
2023/12/28 | 1,928 | 1,954 | 1,918 | 1,950 | +40 | +2.1% | 22,700 |
2023/12/27 | 1,908 | 1,911 | 1,896 | 1,910 | -1 | -0.1% | 42,300 |
2023/12/26 | 1,909 | 1,912 | 1,892 | 1,911 | +2 | +0.1% | 29,500 |
2023/12/25 | 1,937 | 1,942 | 1,905 | 1,909 | -17 | -0.9% | 26,500 |
2023/12/22 | 1,925 | 1,945 | 1,924 | 1,926 | -8 | -0.4% | 39,700 |
2023/12/21 | 1,950 | 1,950 | 1,920 | 1,934 | -19 | -1% | 39,500 |
2023/12/20 | 1,958 | 1,973 | 1,950 | 1,953 | +3 | +0.2% | 28,700 |
2023/12/19 | 1,946 | 1,954 | 1,940 | 1,950 | +3 | +0.2% | 18,200 |
2023/12/18 | 1,957 | 1,960 | 1,947 | 1,947 | -10 | -0.5% | 14,000 |
2023/12/15 | 1,956 | 1,971 | 1,948 | 1,957 | +5 | +0.3% | 24,800 |
2023/12/14 | 1,964 | 1,977 | 1,946 | 1,952 | -1 | -0.1% | 37,100 |
2023/12/13 | 1,951 | 1,972 | 1,945 | 1,953 | +8 | +0.4% | 39,200 |
2023/12/12 | 1,961 | 1,968 | 1,945 | 1,945 | -23 | -1.2% | 26,700 |
2023/12/11 | 1,967 | 1,968 | 1,944 | 1,968 | +18 | +0.9% | 35,000 |
2023/12/08 | 1,939 | 1,973 | 1,931 | 1,950 | +11 | +0.6% | 49,500 |
2023/12/07 | 1,931 | 1,940 | 1,915 | 1,939 | +9 | +0.5% | 34,300 |
2023/12/06 | 1,915 | 1,933 | 1,910 | 1,930 | +16 | +0.8% | 39,200 |
2023/12/05 | 1,920 | 1,932 | 1,900 | 1,914 | -15 | -0.8% | 53,500 |
2023/12/04 | 1,930 | 1,935 | 1,924 | 1,929 | -1 | -0.1% | 18,700 |
2023/12/01 | 1,930 | 1,935 | 1,924 | 1,930 | ±0 | ±0% | 18,200 |
2023/11/30 | 1,931 | 1,931 | 1,915 | 1,930 | +7 | +0.4% | 23,300 |
2023/11/29 | 1,915 | 1,933 | 1,915 | 1,923 | +8 | +0.4% | 31,100 |
2023/11/28 | 1,899 | 1,915 | 1,895 | 1,915 | +20 | +1.1% | 19,200 |
2023/11/27 | 1,915 | 1,915 | 1,895 | 1,895 | +1 | +0.1% | 11,300 |
2023/11/24 | 1,903 | 1,904 | 1,888 | 1,894 | -7 | -0.4% | 38,100 |
2023/11/22 | 1,902 | 1,914 | 1,901 | 1,901 | -7 | -0.4% | 26,900 |
2023/11/21 | 1,914 | 1,920 | 1,900 | 1,908 | -12 | -0.6% | 16,900 |
2023/11/20 | 1,908 | 1,924 | 1,907 | 1,920 | +22 | +1.2% | 25,900 |
2023/11/17 | 1,900 | 1,905 | 1,890 | 1,898 | -1 | -0.1% | 24,200 |
2023/11/16 | 1,895 | 1,906 | 1,886 | 1,899 | +4 | +0.2% | 19,500 |
2023/11/15 | 1,924 | 1,924 | 1,884 | 1,895 | -28 | -1.5% | 37,800 |
2023/11/14 | 1,900 | 1,925 | 1,896 | 1,923 | +40 | +2.1% | 27,300 |
2023/11/13 | 1,869 | 1,892 | 1,862 | 1,883 | +28 | +1.5% | 26,600 |
2023/11/10 | 1,843 | 1,855 | 1,840 | 1,855 | +12 | +0.7% | 12,200 |
2023/11/09 | 1,848 | 1,848 | 1,831 | 1,843 | +1 | +0.1% | 11,800 |
2023/11/08 | 1,869 | 1,872 | 1,830 | 1,842 | -24 | -1.3% | 40,300 |
2023/11/07 | 1,873 | 1,880 | 1,858 | 1,866 | -8 | -0.4% | 33,000 |
2023/11/06 | 1,864 | 1,878 | 1,850 | 1,874 | +14 | +0.8% | 48,800 |
2023/11/02 | 1,887 | 1,888 | 1,860 | 1,860 | -13 | -0.7% | 17,800 |
2023/11/01 | 1,871 | 1,882 | 1,869 | 1,873 | +4 | +0.2% | 19,000 |
2023/10/31 | 1,854 | 1,869 | 1,841 | 1,869 | +26 | +1.4% | 11,400 |
2023/10/30 | 1,856 | 1,856 | 1,839 | 1,843 | -13 | -0.7% | 19,400 |
2023/10/27 | 1,830 | 1,867 | 1,830 | 1,856 | +33 | +1.8% | 42,700 |
2023/10/26 | 1,850 | 1,850 | 1,820 | 1,823 | -40 | -2.1% | 41,000 |
2023/10/25 | 1,843 | 1,870 | 1,843 | 1,863 | +17 | +0.9% | 26,000 |
2023/10/24 | 1,862 | 1,863 | 1,823 | 1,846 | +2 | +0.1% | 25,100 |
2023/10/23 | 1,880 | 1,880 | 1,832 | 1,844 | -27 | -1.4% | 36,600 |
2023/10/20 | 1,870 | 1,873 | 1,852 | 1,871 | -2 | -0.1% | 12,800 |
2023/10/19 | 1,884 | 1,893 | 1,864 | 1,873 | -14 | -0.7% | 21,900 |
2023/10/18 | 1,878 | 1,893 | 1,869 | 1,887 | +10 | +0.5% | 14,600 |
401~
450
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 | 196,900円 | +17.2% | +64.3% | 5.08% | 13.59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 | 63,400円 | +26.3% | -21.7% | 0.63% | 10.65倍 | 1.75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 | 176,500円 | +6.5% | +16.6% | 3.57% | 11.24倍 | 2.08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 | 66,400円 | +8.1% | +17.0% | 3.39% | 33.09倍 | 3.91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 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06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