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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/16 | 1,895 | 1,900 | 1,870 | 1,870 | -17 | -0.9% | 9,400 |
| 2025/01/15 | 1,897 | 1,897 | 1,879 | 1,887 | +5 | +0.3% | 11,100 |
| 2025/01/14 | 1,898 | 1,898 | 1,862 | 1,882 | -6 | -0.3% | 18,900 |
| 2025/01/10 | 1,874 | 1,908 | 1,874 | 1,888 | +22 | +1.2% | 69,700 |
| 2025/01/09 | 1,880 | 1,880 | 1,863 | 1,866 | -10 | -0.5% | 20,700 |
| 2025/01/08 | 1,870 | 1,878 | 1,870 | 1,876 | +16 | +0.9% | 20,300 |
| 2025/01/07 | 1,859 | 1,876 | 1,855 | 1,860 | +2 | +0.1% | 31,600 |
| 2025/01/06 | 1,865 | 1,865 | 1,839 | 1,858 | +3 | +0.2% | 30,600 |
| 2024/12/30 | 1,830 | 1,855 | 1,830 | 1,855 | +32 | +1.8% | 31,300 |
| 2024/12/27 | 1,801 | 1,829 | 1,800 | 1,823 | +28 | +1.6% | 37,600 |
| 2024/12/26 | 1,780 | 1,808 | 1,780 | 1,795 | +21 | +1.2% | 39,500 |
| 2024/12/25 | 1,764 | 1,776 | 1,762 | 1,774 | +14 | +0.8% | 23,600 |
| 2024/12/24 | 1,752 | 1,765 | 1,750 | 1,760 | +14 | +0.8% | 54,100 |
| 2024/12/23 | 1,745 | 1,752 | 1,742 | 1,746 | ±0 | ±0% | 37,600 |
| 2024/12/20 | 1,760 | 1,760 | 1,746 | 1,746 | -11 | -0.6% | 17,700 |
| 2024/12/19 | 1,760 | 1,760 | 1,746 | 1,757 | -1 | -0.1% | 10,400 |
| 2024/12/18 | 1,750 | 1,762 | 1,746 | 1,758 | +8 | +0.5% | 15,800 |
| 2024/12/17 | 1,745 | 1,754 | 1,741 | 1,750 | +13 | +0.7% | 26,700 |
| 2024/12/16 | 1,749 | 1,749 | 1,737 | 1,737 | -12 | -0.7% | 35,100 |
| 2024/12/13 | 1,751 | 1,755 | 1,745 | 1,749 | -2 | -0.1% | 15,900 |
| 2024/12/12 | 1,754 | 1,760 | 1,748 | 1,751 | -1 | -0.1% | 16,300 |
| 2024/12/11 | 1,753 | 1,759 | 1,751 | 1,752 | -1 | -0.1% | 17,500 |
| 2024/12/10 | 1,753 | 1,758 | 1,746 | 1,753 | +3 | +0.2% | 20,900 |
| 2024/12/09 | 1,755 | 1,758 | 1,750 | 1,750 | -4 | -0.2% | 25,800 |
| 2024/12/06 | 1,756 | 1,758 | 1,751 | 1,754 | -1 | -0.1% | 11,500 |
| 2024/12/05 | 1,761 | 1,761 | 1,754 | 1,755 | +2 | +0.1% | 13,300 |
| 2024/12/04 | 1,758 | 1,769 | 1,753 | 1,753 | -15 | -0.8% | 17,100 |
| 2024/12/03 | 1,774 | 1,785 | 1,768 | 1,768 | -6 | -0.3% | 17,200 |
| 2024/12/02 | 1,779 | 1,785 | 1,768 | 1,774 | -3 | -0.2% | 12,100 |
51～
100
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
