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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,095 | 4,095 | 4,095 | 4,095 | +130 | +3.3% | 100 |
| 2018/08/30 | 3,965 | 3,965 | 3,965 | 3,965 | +35 | +0.9% | 100 |
| 2018/08/29 | 3,930 | 3,930 | 3,930 | 3,930 | +30 | +0.8% | 100 |
| 2018/08/28 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2018/08/27 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2018/08/24 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 300 |
| 2018/08/23 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 100 |
| 2018/08/22 | 3,935 | 3,935 | 3,895 | 3,895 | +10 | +0.3% | 300 |
| 2018/08/21 | 3,950 | 3,950 | 3,885 | 3,885 | -110 | -2.8% | 900 |
| 2018/08/20 | 3,985 | 3,995 | 3,955 | 3,995 | ±0 | ±0% | 1,000 |
| 2018/08/17 | 3,995 | 3,995 | 3,995 | 3,995 | - | - | 100 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 4,030 | 4,030 | 4,030 | 4,030 | ±0 | ±0% | 100 |
| 2018/08/14 | 4,050 | 4,050 | 4,025 | 4,030 | - | - | 600 |
| 2018/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 4,045 | 4,095 | 4,045 | 4,095 | - | - | 1,200 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 4,115 | 4,115 | 4,115 | 4,115 | - | - | 100 |
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 4,255 | 4,255 | 4,250 | 4,255 | +5 | +0.1% | 1,000 |
| 2018/08/02 | 4,180 | 4,250 | 4,180 | 4,250 | +70 | +1.7% | 400 |
| 2018/08/01 | 4,185 | 4,185 | 4,180 | 4,180 | ±0 | ±0% | 200 |
| 2018/07/31 | 4,150 | 4,180 | 4,150 | 4,180 | +30 | +0.7% | 700 |
| 2018/07/30 | 4,150 | 4,150 | 4,150 | 4,150 | +25 | +0.6% | 600 |
| 2018/07/27 | 4,125 | 4,125 | 4,125 | 4,125 | ±0 | ±0% | 400 |
| 2018/07/26 | 4,125 | 4,125 | 4,125 | 4,125 | ±0 | ±0% | 100 |
| 2018/07/25 | 4,125 | 4,125 | 4,125 | 4,125 | ±0 | ±0% | 300 |
| 2018/07/24 | 4,190 | 4,190 | 4,120 | 4,125 | -65 | -1.6% | 400 |
| 2018/07/23 | 4,240 | 4,240 | 4,190 | 4,190 | -50 | -1.2% | 1,400 |
| 2018/07/20 | 4,240 | 4,240 | 4,240 | 4,240 | +60 | +1.4% | 100 |
| 2018/07/19 | 4,170 | 4,180 | 4,045 | 4,180 | -30 | -0.7% | 1,100 |
| 2018/07/18 | 4,295 | 4,295 | 4,210 | 4,210 | ±0 | ±0% | 500 |
| 2018/07/17 | 4,225 | 4,225 | 4,210 | 4,210 | - | - | 200 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 4,230 | 4,295 | 4,230 | 4,295 | +65 | +1.5% | 1,000 |
| 2018/07/10 | 4,235 | 4,235 | 4,230 | 4,230 | - | - | 300 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 4,200 | 4,235 | 4,200 | 4,235 | +140 | +3.4% | 800 |
| 2018/07/05 | 4,100 | 4,100 | 4,095 | 4,095 | ±0 | ±0% | 2,300 |
| 2018/07/04 | 4,095 | 4,095 | 4,095 | 4,095 | +45 | +1.1% | 100 |
| 2018/07/03 | 4,075 | 4,075 | 4,050 | 4,050 | +10 | +0.2% | 300 |
| 2018/07/02 | 4,090 | 4,090 | 4,020 | 4,040 | +20 | +0.5% | 1,900 |
| 2018/06/29 | 4,005 | 4,075 | 4,005 | 4,020 | - | - | 700 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 4,105 | 4,105 | 3,985 | 3,985 | -75 | -1.8% | 1,400 |
| 2018/06/25 | 4,100 | 4,100 | 4,060 | 4,060 | - | - | 1,100 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
件表示中 / 3768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 | 179,000円 | +6.5% | +16.6% | 3.52% | 11.40倍 | 2.10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 | 63,600円 | +26.3% | -21.7% | 0.63% | 10.69倍 | 1.76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 | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87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 |
| 歌舞伎 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
