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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,750 | 1,762 | 1,746 | 1,758 | +8 | +0.5% | 15,800 |
| 2024/12/17 | 1,745 | 1,754 | 1,741 | 1,750 | +13 | +0.7% | 26,700 |
| 2024/12/16 | 1,749 | 1,749 | 1,737 | 1,737 | -12 | -0.7% | 35,100 |
| 2024/12/13 | 1,751 | 1,755 | 1,745 | 1,749 | -2 | -0.1% | 15,900 |
| 2024/12/12 | 1,754 | 1,760 | 1,748 | 1,751 | -1 | -0.1% | 16,300 |
| 2024/12/11 | 1,753 | 1,759 | 1,751 | 1,752 | -1 | -0.1% | 17,500 |
| 2024/12/10 | 1,753 | 1,758 | 1,746 | 1,753 | +3 | +0.2% | 20,900 |
| 2024/12/09 | 1,755 | 1,758 | 1,750 | 1,750 | -4 | -0.2% | 25,800 |
| 2024/12/06 | 1,756 | 1,758 | 1,751 | 1,754 | -1 | -0.1% | 11,500 |
| 2024/12/05 | 1,761 | 1,761 | 1,754 | 1,755 | +2 | +0.1% | 13,300 |
| 2024/12/04 | 1,758 | 1,769 | 1,753 | 1,753 | -15 | -0.8% | 17,100 |
| 2024/12/03 | 1,774 | 1,785 | 1,768 | 1,768 | -6 | -0.3% | 17,200 |
| 2024/12/02 | 1,779 | 1,785 | 1,768 | 1,774 | -3 | -0.2% | 12,100 |
| 2024/11/29 | 1,783 | 1,785 | 1,777 | 1,777 | -6 | -0.3% | 11,800 |
| 2024/11/28 | 1,772 | 1,785 | 1,772 | 1,783 | +11 | +0.6% | 3,800 |
| 2024/11/27 | 1,773 | 1,784 | 1,765 | 1,772 | -1 | -0.1% | 11,700 |
| 2024/11/26 | 1,787 | 1,788 | 1,770 | 1,773 | -13 | -0.7% | 21,000 |
| 2024/11/25 | 1,800 | 1,825 | 1,782 | 1,786 | -13 | -0.7% | 25,600 |
| 2024/11/22 | 1,800 | 1,816 | 1,799 | 1,799 | -1 | -0.1% | 15,300 |
| 2024/11/21 | 1,801 | 1,810 | 1,795 | 1,800 | -1 | -0.1% | 10,000 |
| 2024/11/20 | 1,795 | 1,809 | 1,795 | 1,801 | ±0 | ±0% | 7,200 |
| 2024/11/19 | 1,800 | 1,807 | 1,791 | 1,801 | ±0 | ±0% | 8,000 |
| 2024/11/18 | 1,800 | 1,803 | 1,790 | 1,801 | -2 | -0.1% | 8,000 |
| 2024/11/15 | 1,801 | 1,807 | 1,795 | 1,803 | +2 | +0.1% | 14,800 |
| 2024/11/14 | 1,800 | 1,801 | 1,792 | 1,801 | ±0 | ±0% | 10,900 |
| 2024/11/13 | 1,809 | 1,809 | 1,799 | 1,801 | -7 | -0.4% | 8,700 |
| 2024/11/12 | 1,807 | 1,820 | 1,807 | 1,808 | -10 | -0.6% | 5,600 |
| 2024/11/11 | 1,821 | 1,827 | 1,810 | 1,818 | -10 | -0.5% | 10,300 |
| 2024/11/08 | 1,829 | 1,831 | 1,818 | 1,828 | +8 | +0.4% | 7,000 |
| 2024/11/07 | 1,825 | 1,833 | 1,820 | 1,820 | -5 | -0.3% | 14,800 |
| 2024/11/06 | 1,834 | 1,837 | 1,825 | 1,825 | -9 | -0.5% | 10,000 |
| 2024/11/05 | 1,825 | 1,834 | 1,820 | 1,834 | +11 | +0.6% | 17,500 |
| 2024/11/01 | 1,822 | 1,836 | 1,822 | 1,823 | +1 | +0.1% | 17,400 |
| 2024/10/31 | 1,830 | 1,834 | 1,821 | 1,822 | +9 | +0.5% | 17,000 |
| 2024/10/30 | 1,812 | 1,829 | 1,812 | 1,813 | +3 | +0.2% | 12,900 |
| 2024/10/29 | 1,801 | 1,828 | 1,789 | 1,810 | +23 | +1.3% | 24,000 |
| 2024/10/28 | 1,753 | 1,793 | 1,747 | 1,787 | +34 | +1.9% | 23,900 |
| 2024/10/25 | 1,791 | 1,796 | 1,730 | 1,753 | -72 | -3.9% | 85,400 |
| 2024/10/24 | 1,822 | 1,825 | 1,800 | 1,825 | +1 | +0.1% | 17,500 |
| 2024/10/23 | 1,815 | 1,828 | 1,815 | 1,824 | +9 | +0.5% | 22,400 |
| 2024/10/22 | 1,813 | 1,822 | 1,813 | 1,815 | +2 | +0.1% | 13,700 |
| 2024/10/21 | 1,809 | 1,824 | 1,800 | 1,813 | +10 | +0.6% | 17,500 |
| 2024/10/18 | 1,803 | 1,811 | 1,797 | 1,803 | ±0 | ±0% | 9,900 |
| 2024/10/17 | 1,799 | 1,803 | 1,790 | 1,803 | +16 | +0.9% | 6,000 |
| 2024/10/16 | 1,790 | 1,804 | 1,782 | 1,787 | -14 | -0.8% | 9,900 |
| 2024/10/15 | 1,809 | 1,815 | 1,793 | 1,801 | -8 | -0.4% | 8,600 |
| 2024/10/11 | 1,819 | 1,820 | 1,802 | 1,809 | -10 | -0.5% | 4,700 |
| 2024/10/10 | 1,822 | 1,822 | 1,809 | 1,819 | -1 | -0.1% | 5,100 |
| 2024/10/09 | 1,800 | 1,822 | 1,800 | 1,820 | +18 | +1% | 14,500 |
| 2024/10/08 | 1,800 | 1,813 | 1,800 | 1,802 | -9 | -0.5% | 11,600 |
151～
200
件表示中 / 3754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 | 192,700円 | +17.2% | +64.3% | 5.19% | 13.30倍 | 1.63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」 |
| ＮＪＳ | 586,000円 | +10.7% | -1.3% | 1.71% | 25.93倍 | 2.13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 |
| ｉｓｐａｃｅ | 55,500円 | +30.7% | - | 0.00% | - | 8.52倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| コンヴァノ | 134,400円 | +120.9% | +999.9% | 0.00% | 58.61倍 | 33.42倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| 新日科学 | 139,700円 | +2.7% | -8.1% | 3.58% | 16.38倍 | 1.45倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
