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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,630 | 5,630 | 5,550 | 5,550 | -80 | -1.4% | 700 |
| 2021/06/14 | 5,630 | 5,630 | 5,630 | 5,630 | ±0 | ±0% | 100 |
| 2021/06/11 | 5,520 | 5,640 | 5,520 | 5,630 | +250 | +4.6% | 600 |
| 2021/06/10 | 5,380 | 5,380 | 5,380 | 5,380 | -40 | -0.7% | 2,700 |
| 2021/06/09 | 5,660 | 5,660 | 5,380 | 5,420 | -150 | -2.7% | 800 |
| 2021/06/08 | 5,610 | 5,610 | 5,570 | 5,570 | - | - | 200 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 5,870 | 5,970 | 5,870 | 5,970 | +100 | +1.7% | 1,200 |
| 2021/06/03 | 6,380 | 6,380 | 5,580 | 5,870 | - | - | 2,000 |
| 2021/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 5,380 | 5,380 | 5,380 | 5,380 | +40 | +0.7% | 100 |
| 2021/05/28 | 5,340 | 5,340 | 5,340 | 5,340 | ±0 | ±0% | 100 |
| 2021/05/27 | 5,270 | 5,340 | 5,260 | 5,340 | -90 | -1.7% | 1,400 |
| 2021/05/26 | 5,430 | 5,430 | 5,430 | 5,430 | - | - | 100 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 5,310 | 5,310 | 5,310 | 5,310 | ±0 | ±0% | 100 |
| 2021/05/21 | 5,400 | 5,400 | 5,310 | 5,310 | -80 | -1.5% | 200 |
| 2021/05/20 | 5,550 | 5,590 | 5,390 | 5,390 | -160 | -2.9% | 300 |
| 2021/05/19 | 5,580 | 5,580 | 5,550 | 5,550 | -30 | -0.5% | 200 |
| 2021/05/18 | 5,630 | 5,630 | 5,580 | 5,580 | -50 | -0.9% | 200 |
| 2021/05/17 | 5,630 | 5,630 | 5,630 | 5,630 | ±0 | ±0% | 100 |
| 2021/05/14 | 5,600 | 5,630 | 5,600 | 5,630 | +40 | +0.7% | 300 |
| 2021/05/13 | 5,590 | 5,590 | 5,590 | 5,590 | - | - | 100 |
| 2021/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/11 | 5,580 | 5,620 | 5,580 | 5,620 | +40 | +0.7% | 200 |
| 2021/05/10 | 5,780 | 5,780 | 5,580 | 5,580 | -200 | -3.5% | 500 |
| 2021/05/07 | 5,780 | 5,780 | 5,780 | 5,780 | +110 | +1.9% | 100 |
| 2021/05/06 | 5,680 | 5,780 | 5,650 | 5,670 | +20 | +0.4% | 500 |
| 2021/04/30 | 5,640 | 5,650 | 5,640 | 5,650 | - | - | 800 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 5,640 | 5,640 | 5,640 | 5,640 | +190 | +3.5% | 100 |
| 2021/04/23 | 5,650 | 5,650 | 5,450 | 5,450 | -170 | -3% | 800 |
| 2021/04/22 | 5,590 | 5,620 | 5,590 | 5,620 | +30 | +0.5% | 200 |
| 2021/04/21 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 100 |
| 2021/04/20 | 5,450 | 5,590 | 5,450 | 5,590 | - | - | 200 |
| 2021/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/16 | 5,630 | 5,650 | 5,450 | 5,450 | -170 | -3% | 600 |
| 2021/04/15 | 5,610 | 5,620 | 5,610 | 5,620 | +190 | +3.5% | 300 |
| 2021/04/14 | 5,480 | 5,480 | 5,430 | 5,430 | - | - | 200 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 5,680 | 5,680 | 5,680 | 5,680 | - | - | 100 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 5,680 | 5,690 | 5,680 | 5,680 | ±0 | ±0% | 800 |
| 2021/04/07 | 5,680 | 5,680 | 5,680 | 5,680 | -100 | -1.7% | 100 |
| 2021/04/06 | 5,780 | 5,780 | 5,780 | 5,780 | ±0 | ±0% | 300 |
| 2021/04/05 | 5,770 | 5,780 | 5,770 | 5,780 | +80 | +1.4% | 300 |
| 2021/04/02 | 5,700 | 5,700 | 5,700 | 5,700 | -50 | -0.9% | 100 |
| 2021/04/01 | 5,750 | 5,750 | 5,750 | 5,750 | - | - | 300 |
951～
1000
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
