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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/02/17 | 1,903 | 1,905 | 1,892 | 1,897 | -6 | -0.3% | 12,100 |
| 2025/02/14 | 1,888 | 1,907 | 1,886 | 1,903 | +1 | +0.1% | 18,500 |
| 2025/02/13 | 1,890 | 1,906 | 1,885 | 1,902 | +12 | +0.6% | 17,100 |
| 2025/02/12 | 1,886 | 1,890 | 1,881 | 1,890 | +4 | +0.2% | 7,900 |
| 2025/02/10 | 1,882 | 1,886 | 1,875 | 1,886 | ±0 | ±0% | 8,500 |
| 2025/02/07 | 1,880 | 1,886 | 1,875 | 1,886 | +5 | +0.3% | 6,300 |
| 2025/02/06 | 1,875 | 1,881 | 1,875 | 1,881 | -1 | -0.1% | 6,000 |
| 2025/02/05 | 1,884 | 1,884 | 1,875 | 1,882 | -2 | -0.1% | 5,800 |
| 2025/02/04 | 1,897 | 1,897 | 1,879 | 1,884 | -6 | -0.3% | 14,700 |
| 2025/02/03 | 1,882 | 1,895 | 1,870 | 1,890 | +8 | +0.4% | 12,600 |
| 2025/01/31 | 1,898 | 1,898 | 1,874 | 1,882 | -13 | -0.7% | 15,100 |
| 2025/01/30 | 1,885 | 1,895 | 1,875 | 1,895 | +19 | +1% | 18,500 |
| 2025/01/29 | 1,885 | 1,890 | 1,870 | 1,876 | -7 | -0.4% | 24,300 |
| 2025/01/28 | 1,867 | 1,894 | 1,866 | 1,883 | +17 | +0.9% | 12,800 |
| 2025/01/27 | 1,865 | 1,881 | 1,860 | 1,866 | +8 | +0.4% | 12,000 |
| 2025/01/24 | 1,852 | 1,864 | 1,852 | 1,858 | +6 | +0.3% | 5,600 |
| 2025/01/23 | 1,860 | 1,865 | 1,852 | 1,852 | -13 | -0.7% | 8,200 |
| 2025/01/22 | 1,870 | 1,876 | 1,860 | 1,865 | -5 | -0.3% | 5,700 |
| 2025/01/21 | 1,877 | 1,877 | 1,860 | 1,870 | +1 | +0.1% | 5,800 |
| 2025/01/20 | 1,889 | 1,890 | 1,852 | 1,869 | ±0 | ±0% | 7,000 |
| 2025/01/17 | 1,865 | 1,879 | 1,852 | 1,869 | -1 | -0.1% | 10,700 |
51～
100
件表示中 / 3720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 | 186,800円 | +17.2% | +64.3% | 5.35% | 12.89倍 | 1.58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」 |
| フォーラムエンシ | 115,000円 | +10.1% | +17.5% | 5.43% | 17.78倍 | 4.68倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ＮＪＳ | 588,000円 | +10.7% | -1.3% | 1.70% | 26.02倍 | 2.14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 |
| ＳＢＩＧアセット | 63,600円 | +8.1% | +17.0% | 3.54% | 31.69倍 | 3.74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 |
| アルプス技 | 270,000円 | +5.7% | +3.5% | 3.48% | 14.32倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
