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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 5,800 | 5,800 | 5,800 | 5,800 | -30 | -0.5% | 100 |
| 2023/01/30 | 6,000 | 6,000 | 5,830 | 5,830 | -170 | -2.8% | 1,000 |
| 2023/01/27 | 6,010 | 6,010 | 6,000 | 6,000 | +190 | +3.3% | 300 |
| 2023/01/26 | 5,900 | 5,900 | 5,810 | 5,810 | -90 | -1.5% | 200 |
| 2023/01/25 | 6,300 | 6,300 | 5,800 | 5,900 | -100 | -1.7% | 2,400 |
| 2023/01/24 | 6,120 | 6,150 | 6,000 | 6,000 | -140 | -2.3% | 1,600 |
| 2023/01/23 | 5,800 | 6,140 | 5,800 | 6,140 | +440 | +7.7% | 500 |
| 2023/01/20 | 5,720 | 5,720 | 5,700 | 5,700 | -120 | -2.1% | 300 |
| 2023/01/19 | 5,820 | 5,820 | 5,820 | 5,820 | - | - | 200 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 5,650 | 5,720 | 5,650 | 5,720 | -80 | -1.4% | 300 |
| 2023/01/16 | 5,560 | 5,800 | 5,560 | 5,800 | +230 | +4.1% | 1,200 |
| 2023/01/13 | 5,550 | 5,570 | 5,550 | 5,570 | +20 | +0.4% | 400 |
| 2023/01/12 | 5,490 | 5,550 | 5,490 | 5,550 | +60 | +1.1% | 2,100 |
| 2023/01/11 | 5,490 | 5,490 | 5,490 | 5,490 | ±0 | ±0% | 600 |
| 2023/01/10 | 5,480 | 5,490 | 5,480 | 5,490 | +10 | +0.2% | 400 |
| 2023/01/06 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 5,490 | 5,490 | 5,480 | 5,480 | -10 | -0.2% | 1,200 |
| 2022/12/30 | 5,490 | 5,490 | 5,490 | 5,490 | ±0 | ±0% | 200 |
| 2022/12/29 | 5,490 | 5,490 | 5,490 | 5,490 | - | - | 500 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 5,490 | 5,490 | 5,490 | 5,490 | +10 | +0.2% | 100 |
| 2022/12/26 | 5,500 | 5,500 | 5,480 | 5,480 | ±0 | ±0% | 200 |
| 2022/12/23 | 5,480 | 5,480 | 5,480 | 5,480 | ±0 | ±0% | 100 |
| 2022/12/22 | 5,480 | 5,480 | 5,480 | 5,480 | +20 | +0.4% | 100 |
| 2022/12/21 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 100 |
| 2022/12/20 | 5,480 | 5,480 | 5,460 | 5,460 | - | - | 200 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 100 |
| 2022/12/15 | 5,460 | 5,460 | 5,460 | 5,460 | - | - | 100 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 5,490 | 5,500 | 5,490 | 5,500 | ±0 | ±0% | 300 |
| 2022/12/12 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 200 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 5,470 | 5,480 | 5,470 | 5,480 | -20 | -0.4% | 200 |
| 2022/12/06 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 100 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 5,470 | 5,470 | 5,470 | 5,470 | +10 | +0.2% | 200 |
| 2022/12/01 | 5,550 | 5,600 | 5,460 | 5,460 | -90 | -1.6% | 1,400 |
| 2022/11/30 | 5,490 | 5,550 | 5,490 | 5,550 | +70 | +1.3% | 800 |
| 2022/11/29 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 200 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
551～
600
件表示中 / 3692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 | 187,700円 | +17.2% | +64.3% | 5.33% | 12.95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 | 222,200円 | +12.0% | +28.0% | 0.63% | 22.13倍 | 4.48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 | 62,500円 | +8.1% | +17.0% | 3.60% | 31.14倍 | 3.68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 |
| フルキャストＨＤ | 158,600円 | +6.5% | +16.6% | 3.97% | 10.09倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
