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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,850 | 1,897 | 1,850 | 1,887 | +47 | +2.6% | 68,200 |
| 2025/04/30 | 1,847 | 1,850 | 1,813 | 1,840 | -7 | -0.4% | 28,600 |
| 2025/04/28 | 1,848 | 1,865 | 1,837 | 1,847 | +5 | +0.3% | 16,600 |
| 2025/04/25 | 1,859 | 1,860 | 1,839 | 1,842 | -18 | -1% | 9,100 |
| 2025/04/24 | 1,850 | 1,860 | 1,837 | 1,860 | +12 | +0.6% | 16,700 |
| 2025/04/23 | 1,822 | 1,848 | 1,817 | 1,848 | +35 | +1.9% | 18,700 |
| 2025/04/22 | 1,819 | 1,823 | 1,810 | 1,813 | +8 | +0.4% | 7,300 |
| 2025/04/21 | 1,824 | 1,824 | 1,801 | 1,805 | -19 | -1% | 5,600 |
| 2025/04/18 | 1,789 | 1,839 | 1,789 | 1,824 | +39 | +2.2% | 25,000 |
| 2025/04/17 | 1,800 | 1,802 | 1,785 | 1,785 | -5 | -0.3% | 8,500 |
| 2025/04/16 | 1,780 | 1,800 | 1,780 | 1,790 | +3 | +0.2% | 9,900 |
| 2025/04/15 | 1,810 | 1,815 | 1,787 | 1,787 | -26 | -1.4% | 8,700 |
| 2025/04/14 | 1,808 | 1,828 | 1,808 | 1,813 | +5 | +0.3% | 8,400 |
| 2025/04/11 | 1,803 | 1,830 | 1,801 | 1,808 | -29 | -1.6% | 7,100 |
| 2025/04/10 | 1,800 | 1,845 | 1,799 | 1,837 | +68 | +3.8% | 52,900 |
| 2025/04/09 | 1,760 | 1,782 | 1,730 | 1,769 | +9 | +0.5% | 29,600 |
| 2025/04/08 | 1,730 | 1,769 | 1,730 | 1,760 | +55 | +3.2% | 17,800 |
| 2025/04/07 | 1,700 | 1,739 | 1,682 | 1,705 | -73 | -4.1% | 69,300 |
| 2025/04/04 | 1,780 | 1,799 | 1,759 | 1,778 | -22 | -1.2% | 52,200 |
| 2025/04/03 | 1,800 | 1,814 | 1,793 | 1,800 | -13 | -0.7% | 39,100 |
| 2025/04/02 | 1,825 | 1,826 | 1,802 | 1,813 | -9 | -0.5% | 20,700 |
| 2025/04/01 | 1,818 | 1,837 | 1,818 | 1,822 | +4 | +0.2% | 17,900 |
| 2025/03/31 | 1,820 | 1,821 | 1,790 | 1,818 | -3 | -0.2% | 36,800 |
| 2025/03/28 | 1,797 | 1,830 | 1,782 | 1,821 | -71 | -3.8% | 64,000 |
| 2025/03/27 | 1,901 | 1,907 | 1,887 | 1,892 | -15 | -0.8% | 49,700 |
| 2025/03/26 | 1,904 | 1,907 | 1,899 | 1,907 | +4 | +0.2% | 34,400 |
| 2025/03/25 | 1,893 | 1,910 | 1,893 | 1,903 | +3 | +0.2% | 33,500 |
| 2025/03/24 | 1,900 | 1,901 | 1,891 | 1,900 | -1 | -0.1% | 30,800 |
| 2025/03/21 | 1,902 | 1,912 | 1,897 | 1,901 | -5 | -0.3% | 52,000 |
| 2025/03/19 | 1,900 | 1,909 | 1,900 | 1,906 | ±0 | ±0% | 16,200 |
| 2025/03/18 | 1,904 | 1,910 | 1,904 | 1,906 | ±0 | ±0% | 11,600 |
| 2025/03/17 | 1,910 | 1,911 | 1,902 | 1,906 | +5 | +0.3% | 15,600 |
| 2025/03/14 | 1,900 | 1,909 | 1,900 | 1,901 | +3 | +0.2% | 10,200 |
| 2025/03/13 | 1,900 | 1,910 | 1,898 | 1,898 | -3 | -0.2% | 20,400 |
| 2025/03/12 | 1,889 | 1,907 | 1,889 | 1,901 | +12 | +0.6% | 12,600 |
| 2025/03/11 | 1,891 | 1,895 | 1,873 | 1,889 | -12 | -0.6% | 25,600 |
| 2025/03/10 | 1,895 | 1,905 | 1,893 | 1,901 | +6 | +0.3% | 16,000 |
| 2025/03/07 | 1,904 | 1,908 | 1,889 | 1,895 | -9 | -0.5% | 19,800 |
| 2025/03/06 | 1,915 | 1,917 | 1,902 | 1,904 | -7 | -0.4% | 11,400 |
| 2025/03/05 | 1,902 | 1,912 | 1,900 | 1,911 | +9 | +0.5% | 13,900 |
| 2025/03/04 | 1,910 | 1,910 | 1,892 | 1,902 | -6 | -0.3% | 15,800 |
| 2025/03/03 | 1,914 | 1,918 | 1,883 | 1,908 | -6 | -0.3% | 26,900 |
| 2025/02/28 | 1,909 | 1,923 | 1,865 | 1,914 | +5 | +0.3% | 31,100 |
| 2025/02/27 | 1,890 | 1,910 | 1,890 | 1,909 | +19 | +1% | 10,400 |
| 2025/02/26 | 1,896 | 1,900 | 1,889 | 1,890 | -6 | -0.3% | 6,500 |
| 2025/02/25 | 1,903 | 1,904 | 1,888 | 1,896 | -4 | -0.2% | 8,700 |
| 2025/02/21 | 1,903 | 1,903 | 1,888 | 1,900 | +3 | +0.2% | 9,700 |
| 2025/02/20 | 1,905 | 1,905 | 1,896 | 1,897 | -5 | -0.3% | 9,600 |
| 2025/02/19 | 1,908 | 1,908 | 1,894 | 1,902 | -5 | -0.3% | 11,000 |
| 2025/02/18 | 1,904 | 1,913 | 1,898 | 1,907 | +10 | +0.5% | 11,200 |
1～
50
件表示中 / 3691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 | 188,700円 | +17.2% | +64.3% | 5.30% | 13.02倍 | 1.59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」 |
| ＬＩＮＫ＆Ｍ | 57,400円 | +10.0% | +13.7% | 2.72% | 15.76倍 | 5.42倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ミダックＨＤ | 224,400円 | +12.0% | +28.0% | 0.62% | 22.35倍 | 4.52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 |
| ＳＢＩＧアセット | 63,000円 | +8.1% | +17.0% | 3.57% | 31.39倍 | 3.71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 |
| グロービンク | 196,200円 | +95.2% | +584.4% | 0.00% | 37.58倍 | 11.57倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
市場注目の銘柄
チャート関連のコラム
