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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,963 | 1,963 | 1,953 | 1,960 | +3 | +0.2% | 8,500 |
| 2025/09/12 | 1,955 | 1,963 | 1,946 | 1,957 | +12 | +0.6% | 14,500 |
| 2025/09/11 | 1,955 | 1,957 | 1,945 | 1,945 | -10 | -0.5% | 7,200 |
| 2025/09/10 | 1,952 | 1,955 | 1,950 | 1,955 | +5 | +0.3% | 2,600 |
| 2025/09/09 | 1,951 | 1,959 | 1,950 | 1,950 | -1 | -0.1% | 6,100 |
| 2025/09/08 | 1,948 | 1,951 | 1,944 | 1,951 | +6 | +0.3% | 4,400 |
| 2025/09/05 | 1,948 | 1,950 | 1,944 | 1,945 | -3 | -0.2% | 7,900 |
| 2025/09/04 | 1,935 | 1,948 | 1,930 | 1,948 | +14 | +0.7% | 8,100 |
| 2025/09/03 | 1,925 | 1,938 | 1,921 | 1,934 | +9 | +0.5% | 14,300 |
| 2025/09/02 | 1,940 | 1,944 | 1,925 | 1,925 | -11 | -0.6% | 21,400 |
| 2025/09/01 | 1,950 | 1,952 | 1,925 | 1,936 | -14 | -0.7% | 19,000 |
| 2025/08/29 | 1,957 | 1,959 | 1,950 | 1,950 | -7 | -0.4% | 10,100 |
| 2025/08/28 | 1,968 | 1,968 | 1,957 | 1,957 | -11 | -0.6% | 7,400 |
| 2025/08/27 | 1,960 | 1,968 | 1,960 | 1,968 | +9 | +0.5% | 4,700 |
| 2025/08/26 | 1,972 | 1,972 | 1,958 | 1,959 | -13 | -0.7% | 9,300 |
| 2025/08/25 | 1,970 | 1,973 | 1,962 | 1,972 | ±0 | ±0% | 11,300 |
| 2025/08/22 | 1,978 | 1,978 | 1,968 | 1,972 | ±0 | ±0% | 8,400 |
| 2025/08/21 | 1,968 | 1,972 | 1,956 | 1,972 | +4 | +0.2% | 19,500 |
| 2025/08/20 | 1,955 | 1,968 | 1,952 | 1,968 | +15 | +0.8% | 20,900 |
| 2025/08/19 | 1,965 | 1,967 | 1,951 | 1,953 | -12 | -0.6% | 12,900 |
| 2025/08/18 | 1,958 | 1,965 | 1,957 | 1,965 | +4 | +0.2% | 26,100 |
| 2025/08/15 | 1,952 | 1,963 | 1,949 | 1,961 | +13 | +0.7% | 24,200 |
| 2025/08/14 | 1,945 | 1,960 | 1,935 | 1,948 | -7 | -0.4% | 29,900 |
| 2025/08/13 | 1,954 | 1,962 | 1,950 | 1,955 | +5 | +0.3% | 23,100 |
| 2025/08/12 | 1,930 | 1,952 | 1,930 | 1,950 | +24 | +1.2% | 28,600 |
| 2025/08/08 | 1,934 | 1,939 | 1,923 | 1,926 | -8 | -0.4% | 9,900 |
| 2025/08/07 | 1,940 | 1,942 | 1,926 | 1,934 | -9 | -0.5% | 7,000 |
| 2025/08/06 | 1,941 | 1,950 | 1,936 | 1,943 | +5 | +0.3% | 8,000 |
| 2025/08/05 | 1,931 | 1,947 | 1,925 | 1,938 | +10 | +0.5% | 11,000 |
| 2025/08/04 | 1,928 | 1,933 | 1,920 | 1,928 | +1 | +0.1% | 10,900 |
| 2025/08/01 | 1,923 | 1,931 | 1,920 | 1,927 | +4 | +0.2% | 8,200 |
| 2025/07/31 | 1,930 | 1,930 | 1,919 | 1,923 | -7 | -0.4% | 4,100 |
| 2025/07/30 | 1,922 | 1,930 | 1,916 | 1,930 | +8 | +0.4% | 9,800 |
| 2025/07/29 | 1,935 | 1,937 | 1,922 | 1,922 | -13 | -0.7% | 12,400 |
| 2025/07/28 | 1,932 | 1,939 | 1,925 | 1,935 | +5 | +0.3% | 15,500 |
| 2025/07/25 | 1,928 | 1,945 | 1,907 | 1,930 | -38 | -1.9% | 63,000 |
| 2025/07/24 | 1,950 | 1,968 | 1,950 | 1,968 | +27 | +1.4% | 60,600 |
| 2025/07/23 | 1,940 | 1,945 | 1,933 | 1,941 | +1 | +0.1% | 22,400 |
| 2025/07/22 | 1,920 | 1,940 | 1,915 | 1,940 | +21 | +1.1% | 30,600 |
| 2025/07/18 | 1,912 | 1,919 | 1,912 | 1,919 | +6 | +0.3% | 9,200 |
| 2025/07/17 | 1,907 | 1,920 | 1,905 | 1,913 | +6 | +0.3% | 9,500 |
| 2025/07/16 | 1,917 | 1,917 | 1,907 | 1,907 | -10 | -0.5% | 10,300 |
| 2025/07/15 | 1,908 | 1,917 | 1,907 | 1,917 | +10 | +0.5% | 13,500 |
| 2025/07/14 | 1,907 | 1,907 | 1,901 | 1,907 | +1 | +0.1% | 6,300 |
| 2025/07/11 | 1,914 | 1,914 | 1,904 | 1,906 | -9 | -0.5% | 8,900 |
| 2025/07/10 | 1,903 | 1,918 | 1,895 | 1,915 | +16 | +0.8% | 20,600 |
| 2025/07/09 | 1,893 | 1,910 | 1,893 | 1,899 | ±0 | ±0% | 21,800 |
| 2025/07/08 | 1,901 | 1,902 | 1,892 | 1,899 | +1 | +0.1% | 5,500 |
| 2025/07/07 | 1,902 | 1,903 | 1,893 | 1,898 | -2 | -0.1% | 6,900 |
| 2025/07/04 | 1,897 | 1,902 | 1,888 | 1,900 | +3 | +0.2% | 14,500 |
1～
50
件表示中 / 3784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 | 196,000円 | +17.2% | +64.3% | 5.10% | 13.53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」 |
| アルプス技 | 291,800円 | +5.7% | +3.5% | 3.22% | 15.47倍 | 3.02倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＮＪＳ | 599,000円 | +12.9% | +17.8% | 1.67% | 24.27倍 | 1.98倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ミダックＨＤ | 213,100円 | +6.5% | +5.6% | 0.84% | 20.13倍 | 3.83倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 54,500円 | +30.7% | - | 0.00% | - | 8.37倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
