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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,780 | 5,780 | 5,780 | 5,780 | ±0 | ±0% | 100 |
| 2020/08/19 | 5,780 | 5,780 | 5,780 | 5,780 | -70 | -1.2% | 100 |
| 2020/08/18 | 5,850 | 5,850 | 5,850 | 5,850 | +100 | +1.7% | 100 |
| 2020/08/17 | 5,710 | 5,880 | 5,680 | 5,750 | +40 | +0.7% | 600 |
| 2020/08/14 | 5,710 | 5,710 | 5,710 | 5,710 | - | - | 100 |
| 2020/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/12 | 5,780 | 5,780 | 5,780 | 5,780 | - | - | 100 |
| 2020/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/07 | 5,780 | 5,780 | 5,780 | 5,780 | ±0 | ±0% | 100 |
| 2020/08/06 | 5,750 | 5,780 | 5,750 | 5,780 | +30 | +0.5% | 300 |
| 2020/08/05 | 5,750 | 5,750 | 5,750 | 5,750 | +120 | +2.1% | 900 |
| 2020/08/04 | 5,630 | 5,630 | 5,630 | 5,630 | ±0 | ±0% | 100 |
| 2020/08/03 | 5,510 | 5,630 | 5,510 | 5,630 | +130 | +2.4% | 300 |
| 2020/07/31 | 5,450 | 5,500 | 5,450 | 5,500 | +50 | +0.9% | 400 |
| 2020/07/30 | 5,450 | 5,450 | 5,450 | 5,450 | +70 | +1.3% | 100 |
| 2020/07/29 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 700 |
| 2020/07/28 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 200 |
| 2020/07/27 | 5,370 | 5,380 | 5,370 | 5,380 | -20 | -0.4% | 400 |
| 2020/07/22 | 5,360 | 5,400 | 5,360 | 5,400 | -260 | -4.6% | 1,100 |
| 2020/07/21 | 5,700 | 5,700 | 5,660 | 5,660 | -90 | -1.6% | 300 |
| 2020/07/20 | 5,750 | 5,750 | 5,750 | 5,750 | -100 | -1.7% | 1,600 |
| 2020/07/17 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 100 |
| 2020/07/16 | 5,750 | 5,850 | 5,750 | 5,850 | - | - | 200 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 5,750 | 5,750 | 5,750 | 5,750 | - | - | 100 |
| 2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/10 | 5,750 | 5,750 | 5,750 | 5,750 | -100 | -1.7% | 300 |
| 2020/07/09 | 5,800 | 5,850 | 5,800 | 5,850 | +100 | +1.7% | 2,800 |
| 2020/07/08 | 5,750 | 5,750 | 5,750 | 5,750 | +10 | +0.2% | 100 |
| 2020/07/07 | 5,710 | 5,740 | 5,700 | 5,740 | +30 | +0.5% | 400 |
| 2020/07/06 | 5,710 | 5,710 | 5,710 | 5,710 | -100 | -1.7% | 100 |
| 2020/07/03 | 5,810 | 5,810 | 5,810 | 5,810 | - | - | 200 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 5,800 | 5,810 | 5,790 | 5,790 | ±0 | ±0% | 3,300 |
| 2020/06/30 | 5,710 | 5,800 | 5,710 | 5,790 | +160 | +2.8% | 1,400 |
| 2020/06/29 | 5,580 | 5,630 | 5,580 | 5,630 | - | - | 2,100 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 5,670 | 5,670 | 5,570 | 5,570 | -150 | -2.6% | 400 |
| 2020/06/24 | 5,520 | 5,720 | 5,520 | 5,720 | +100 | +1.8% | 500 |
| 2020/06/23 | 5,670 | 5,670 | 5,600 | 5,620 | +10 | +0.2% | 800 |
| 2020/06/22 | 5,650 | 5,650 | 5,550 | 5,610 | +60 | +1.1% | 1,400 |
| 2020/06/19 | 5,730 | 5,730 | 5,530 | 5,550 | -210 | -3.6% | 700 |
| 2020/06/18 | 5,760 | 5,760 | 5,760 | 5,760 | +160 | +2.9% | 100 |
| 2020/06/17 | 5,600 | 5,600 | 5,600 | 5,600 | +170 | +3.1% | 1,000 |
| 2020/06/16 | 5,500 | 5,500 | 5,400 | 5,430 | -70 | -1.3% | 500 |
| 2020/06/15 | 5,450 | 5,500 | 5,360 | 5,500 | +50 | +0.9% | 400 |
| 2020/06/12 | 5,450 | 5,450 | 5,450 | 5,450 | - | - | 100 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/10 | 5,520 | 5,520 | 5,520 | 5,520 | -70 | -1.3% | 100 |
| 2020/06/09 | 5,590 | 5,590 | 5,590 | 5,590 | - | - | 300 |
1151～
1200
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
