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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 200 |
| 2022/11/15 | 5,460 | 5,460 | 5,460 | 5,460 | -10 | -0.2% | 100 |
| 2022/11/14 | 5,470 | 5,470 | 5,470 | 5,470 | +40 | +0.7% | 100 |
| 2022/11/11 | 5,430 | 5,430 | 5,430 | 5,430 | -70 | -1.3% | 600 |
| 2022/11/10 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 200 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 1,500 |
| 2022/11/04 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 700 |
| 2022/11/02 | 5,490 | 5,500 | 5,490 | 5,500 | +20 | +0.4% | 500 |
| 2022/11/01 | 5,500 | 5,500 | 5,480 | 5,480 | +20 | +0.4% | 500 |
| 2022/10/31 | 5,500 | 5,500 | 5,460 | 5,460 | - | - | 400 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 5,450 | 5,450 | 5,450 | 5,450 | +20 | +0.4% | 100 |
| 2022/10/24 | 5,440 | 5,440 | 5,430 | 5,430 | -110 | -2% | 200 |
| 2022/10/21 | 5,520 | 5,540 | 5,520 | 5,540 | +120 | +2.2% | 700 |
| 2022/10/20 | 5,530 | 5,530 | 5,420 | 5,420 | -110 | -2% | 200 |
| 2022/10/19 | 5,530 | 5,530 | 5,530 | 5,530 | +30 | +0.5% | 200 |
| 2022/10/18 | 5,470 | 5,500 | 5,470 | 5,500 | - | - | 600 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3767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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67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」 |
| フルキャストＨＤ | 177,600円 | +6.5% | +16.6% | 3.55% | 11.31倍 | 2.09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 |
| アンビス | 63,100円 | +26.3% | -21.7% | 0.63% | 10.61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 |
| ＳＢＩＧアセット | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18倍 | 3.92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 |
| ＮＪＳ | 573,000円 | +10.7% | -1.3% | 1.75% | 25.38倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
