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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,898 | 1,898 | 1,891 | 1,897 | -1 | -0.1% | 4,100 |
| 2025/07/02 | 1,888 | 1,898 | 1,884 | 1,898 | +10 | +0.5% | 10,000 |
| 2025/07/01 | 1,889 | 1,889 | 1,878 | 1,888 | -1 | -0.1% | 27,700 |
| 2025/06/30 | 1,884 | 1,892 | 1,884 | 1,889 | +5 | +0.3% | 7,700 |
| 2025/06/27 | 1,885 | 1,899 | 1,879 | 1,884 | -4 | -0.2% | 20,100 |
| 2025/06/26 | 1,892 | 1,902 | 1,882 | 1,888 | -4 | -0.2% | 16,300 |
| 2025/06/25 | 1,884 | 1,894 | 1,876 | 1,892 | +13 | +0.7% | 22,600 |
| 2025/06/24 | 1,886 | 1,890 | 1,879 | 1,879 | -7 | -0.4% | 11,100 |
| 2025/06/23 | 1,880 | 1,891 | 1,876 | 1,886 | +3 | +0.2% | 19,300 |
| 2025/06/20 | 1,875 | 1,883 | 1,875 | 1,883 | +2 | +0.1% | 6,800 |
| 2025/06/19 | 1,882 | 1,894 | 1,881 | 1,881 | -18 | -0.9% | 12,800 |
| 2025/06/18 | 1,858 | 1,923 | 1,855 | 1,899 | +41 | +2.2% | 50,100 |
| 2025/06/17 | 1,858 | 1,864 | 1,851 | 1,858 | +1 | +0.1% | 12,700 |
| 2025/06/16 | 1,862 | 1,870 | 1,857 | 1,857 | -8 | -0.4% | 10,200 |
| 2025/06/13 | 1,877 | 1,879 | 1,861 | 1,865 | -8 | -0.4% | 4,400 |
| 2025/06/12 | 1,882 | 1,882 | 1,867 | 1,873 | -11 | -0.6% | 6,600 |
| 2025/06/11 | 1,874 | 1,885 | 1,861 | 1,884 | +10 | +0.5% | 23,400 |
| 2025/06/10 | 1,867 | 1,875 | 1,858 | 1,874 | +7 | +0.4% | 12,600 |
| 2025/06/09 | 1,864 | 1,873 | 1,853 | 1,867 | +4 | +0.2% | 6,900 |
| 2025/06/06 | 1,858 | 1,869 | 1,852 | 1,863 | +5 | +0.3% | 6,300 |
| 2025/06/05 | 1,868 | 1,868 | 1,857 | 1,858 | -9 | -0.5% | 3,600 |
| 2025/06/04 | 1,876 | 1,876 | 1,867 | 1,867 | -7 | -0.4% | 2,700 |
| 2025/06/03 | 1,870 | 1,878 | 1,865 | 1,874 | +7 | +0.4% | 14,000 |
| 2025/06/02 | 1,864 | 1,874 | 1,864 | 1,867 | +3 | +0.2% | 7,900 |
| 2025/05/30 | 1,857 | 1,875 | 1,855 | 1,864 | +9 | +0.5% | 23,100 |
| 2025/05/29 | 1,857 | 1,857 | 1,846 | 1,855 | +15 | +0.8% | 9,300 |
| 2025/05/28 | 1,838 | 1,847 | 1,836 | 1,840 | +4 | +0.2% | 3,900 |
| 2025/05/27 | 1,833 | 1,845 | 1,833 | 1,836 | +3 | +0.2% | 2,400 |
| 2025/05/26 | 1,848 | 1,863 | 1,833 | 1,833 | -10 | -0.5% | 15,500 |
| 2025/05/23 | 1,843 | 1,849 | 1,842 | 1,843 | -2 | -0.1% | 3,500 |
1～
50
件表示中 / 3754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 | 192,700円 | +17.2% | +64.3% | 5.19% | 13.30倍 | 1.63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」 |
| ＮＪＳ | 586,000円 | +10.7% | -1.3% | 1.71% | 25.93倍 | 2.13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 |
| ｉｓｐａｃｅ | 55,500円 | +30.7% | - | 0.00% | - | 8.52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 |
| コンヴァノ | 134,400円 | +120.9% | +999.9% | 0.00% | 58.61倍 | 33.42倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| 新日科学 | 139,700円 | +2.7% | -8.1% | 3.58% | 16.38倍 | 1.45倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
