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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 5,550 | 5,800 | 5,550 | 5,790 | +240 | +4.3% | 800 |
| 2021/07/19 | 5,750 | 5,800 | 5,550 | 5,550 | -150 | -2.6% | 900 |
| 2021/07/16 | 5,680 | 5,700 | 5,680 | 5,700 | +20 | +0.4% | 300 |
| 2021/07/15 | 5,690 | 5,690 | 5,680 | 5,680 | -10 | -0.2% | 300 |
| 2021/07/14 | 5,690 | 5,690 | 5,690 | 5,690 | ±0 | ±0% | 200 |
| 2021/07/13 | 5,690 | 5,690 | 5,690 | 5,690 | +110 | +2% | 200 |
| 2021/07/12 | 5,380 | 5,580 | 5,380 | 5,580 | - | - | 200 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 100 |
| 2021/07/07 | 5,380 | 5,380 | 5,380 | 5,380 | - | - | 100 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 100 |
| 2021/07/02 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 100 |
| 2021/07/01 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 2,800 |
| 2021/06/30 | 5,500 | 5,580 | 5,500 | 5,580 | +170 | +3.1% | 800 |
| 2021/06/29 | 5,460 | 5,460 | 5,410 | 5,410 | +10 | +0.2% | 500 |
| 2021/06/28 | 5,430 | 5,430 | 5,400 | 5,400 | -20 | -0.4% | 200 |
| 2021/06/25 | 5,420 | 5,420 | 5,420 | 5,420 | ±0 | ±0% | 200 |
| 2021/06/24 | 5,420 | 5,420 | 5,420 | 5,420 | +10 | +0.2% | 100 |
| 2021/06/23 | 5,410 | 5,410 | 5,410 | 5,410 | ±0 | ±0% | 800 |
| 2021/06/22 | 5,510 | 5,510 | 5,410 | 5,410 | +120 | +2.3% | 300 |
| 2021/06/21 | 5,290 | 5,440 | 5,290 | 5,290 | -200 | -3.6% | 500 |
| 2021/06/18 | 5,490 | 5,490 | 5,490 | 5,490 | -100 | -1.8% | 700 |
| 2021/06/17 | 5,590 | 5,590 | 5,590 | 5,590 | - | - | 100 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1001～
1050
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
