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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,761 | 1,765 | 1,752 | 1,765 | +15 | +0.9% | 16,400 |
| 2024/09/13 | 1,751 | 1,759 | 1,748 | 1,750 | -8 | -0.5% | 8,800 |
| 2024/09/12 | 1,767 | 1,774 | 1,749 | 1,758 | +10 | +0.6% | 8,400 |
| 2024/09/11 | 1,780 | 1,780 | 1,737 | 1,748 | -41 | -2.3% | 18,400 |
| 2024/09/10 | 1,790 | 1,790 | 1,780 | 1,789 | -2 | -0.1% | 2,400 |
| 2024/09/09 | 1,768 | 1,795 | 1,759 | 1,791 | +16 | +0.9% | 16,600 |
| 2024/09/06 | 1,785 | 1,789 | 1,773 | 1,775 | -7 | -0.4% | 9,700 |
| 2024/09/05 | 1,774 | 1,787 | 1,765 | 1,782 | +9 | +0.5% | 10,200 |
| 2024/09/04 | 1,780 | 1,787 | 1,773 | 1,773 | -21 | -1.2% | 22,400 |
| 2024/09/03 | 1,790 | 1,795 | 1,783 | 1,794 | +2 | +0.1% | 16,100 |
| 2024/09/02 | 1,810 | 1,810 | 1,792 | 1,792 | -10 | -0.6% | 12,900 |
| 2024/08/30 | 1,800 | 1,807 | 1,784 | 1,802 | +2 | +0.1% | 21,200 |
| 2024/08/29 | 1,796 | 1,800 | 1,790 | 1,800 | +4 | +0.2% | 9,100 |
| 2024/08/28 | 1,795 | 1,800 | 1,792 | 1,796 | +1 | +0.1% | 6,900 |
| 2024/08/27 | 1,788 | 1,798 | 1,787 | 1,795 | +7 | +0.4% | 16,900 |
| 2024/08/26 | 1,788 | 1,795 | 1,787 | 1,788 | ±0 | ±0% | 9,200 |
| 2024/08/23 | 1,789 | 1,794 | 1,787 | 1,788 | +2 | +0.1% | 4,600 |
| 2024/08/22 | 1,793 | 1,800 | 1,784 | 1,786 | -7 | -0.4% | 10,400 |
| 2024/08/21 | 1,785 | 1,800 | 1,784 | 1,793 | +3 | +0.2% | 12,200 |
| 2024/08/20 | 1,790 | 1,803 | 1,784 | 1,790 | +5 | +0.3% | 8,700 |
| 2024/08/19 | 1,803 | 1,804 | 1,780 | 1,785 | -15 | -0.8% | 15,600 |
| 2024/08/16 | 1,810 | 1,813 | 1,798 | 1,800 | -4 | -0.2% | 15,200 |
| 2024/08/15 | 1,810 | 1,820 | 1,795 | 1,804 | -4 | -0.2% | 15,000 |
| 2024/08/14 | 1,815 | 1,816 | 1,805 | 1,808 | -7 | -0.4% | 15,100 |
| 2024/08/13 | 1,793 | 1,815 | 1,791 | 1,815 | +23 | +1.3% | 8,700 |
| 2024/08/09 | 1,794 | 1,808 | 1,771 | 1,792 | +12 | +0.7% | 26,500 |
| 2024/08/08 | 1,777 | 1,797 | 1,764 | 1,780 | -3 | -0.2% | 18,000 |
| 2024/08/07 | 1,750 | 1,797 | 1,747 | 1,783 | +25 | +1.4% | 20,800 |
| 2024/08/06 | 1,802 | 1,802 | 1,731 | 1,758 | +97 | +5.8% | 57,500 |
| 2024/08/05 | 1,800 | 1,800 | 1,652 | 1,661 | -147 | -8.1% | 135,400 |
| 2024/08/02 | 1,821 | 1,822 | 1,807 | 1,808 | -23 | -1.3% | 53,900 |
| 2024/08/01 | 1,850 | 1,850 | 1,827 | 1,831 | -24 | -1.3% | 22,700 |
| 2024/07/31 | 1,843 | 1,855 | 1,833 | 1,855 | +12 | +0.7% | 16,900 |
| 2024/07/30 | 1,830 | 1,843 | 1,830 | 1,843 | +15 | +0.8% | 7,400 |
| 2024/07/29 | 1,835 | 1,837 | 1,824 | 1,828 | +7 | +0.4% | 13,300 |
| 2024/07/26 | 1,832 | 1,843 | 1,821 | 1,821 | -6 | -0.3% | 24,400 |
| 2024/07/25 | 1,850 | 1,850 | 1,822 | 1,827 | -44 | -2.4% | 63,400 |
| 2024/07/24 | 1,869 | 1,881 | 1,869 | 1,871 | -2 | -0.1% | 27,300 |
| 2024/07/23 | 1,869 | 1,874 | 1,864 | 1,873 | +9 | +0.5% | 16,200 |
| 2024/07/22 | 1,872 | 1,874 | 1,864 | 1,864 | -7 | -0.4% | 18,600 |
| 2024/07/19 | 1,885 | 1,885 | 1,871 | 1,871 | -9 | -0.5% | 16,400 |
| 2024/07/18 | 1,894 | 1,895 | 1,880 | 1,880 | -8 | -0.4% | 20,300 |
| 2024/07/17 | 1,873 | 1,891 | 1,873 | 1,888 | +18 | +1% | 19,900 |
| 2024/07/16 | 1,873 | 1,874 | 1,866 | 1,870 | +2 | +0.1% | 24,500 |
| 2024/07/12 | 1,856 | 1,868 | 1,853 | 1,868 | +12 | +0.6% | 15,000 |
| 2024/07/11 | 1,859 | 1,860 | 1,851 | 1,856 | +1 | +0.1% | 15,300 |
| 2024/07/10 | 1,864 | 1,864 | 1,851 | 1,855 | -2 | -0.1% | 10,600 |
| 2024/07/09 | 1,867 | 1,867 | 1,856 | 1,857 | -4 | -0.2% | 20,600 |
| 2024/07/08 | 1,869 | 1,874 | 1,861 | 1,861 | -3 | -0.2% | 27,500 |
| 2024/07/05 | 1,859 | 1,865 | 1,859 | 1,864 | +9 | +0.5% | 19,700 |
151～
200
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
