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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,852 | 1,859 | 1,851 | 1,855 | +5 | +0.3% | 27,800 |
| 2024/07/03 | 1,847 | 1,850 | 1,842 | 1,850 | +7 | +0.4% | 11,900 |
| 2024/07/02 | 1,840 | 1,846 | 1,836 | 1,843 | +3 | +0.2% | 39,000 |
| 2024/07/01 | 1,843 | 1,845 | 1,836 | 1,840 | +4 | +0.2% | 13,800 |
| 2024/06/28 | 1,835 | 1,839 | 1,831 | 1,836 | +6 | +0.3% | 14,400 |
| 2024/06/27 | 1,834 | 1,838 | 1,828 | 1,830 | +2 | +0.1% | 20,100 |
| 2024/06/26 | 1,833 | 1,838 | 1,824 | 1,828 | -4 | -0.2% | 24,300 |
| 2024/06/25 | 1,825 | 1,836 | 1,824 | 1,832 | +10 | +0.5% | 19,400 |
| 2024/06/24 | 1,819 | 1,826 | 1,819 | 1,822 | +4 | +0.2% | 10,400 |
| 2024/06/21 | 1,821 | 1,824 | 1,817 | 1,818 | ±0 | ±0% | 23,000 |
| 2024/06/20 | 1,820 | 1,825 | 1,814 | 1,818 | +1 | +0.1% | 12,100 |
| 2024/06/19 | 1,820 | 1,824 | 1,817 | 1,817 | -1 | -0.1% | 7,300 |
| 2024/06/18 | 1,813 | 1,823 | 1,813 | 1,818 | +5 | +0.3% | 12,300 |
| 2024/06/17 | 1,827 | 1,827 | 1,810 | 1,813 | -9 | -0.5% | 20,500 |
| 2024/06/14 | 1,810 | 1,824 | 1,810 | 1,822 | +10 | +0.6% | 17,000 |
| 2024/06/13 | 1,830 | 1,834 | 1,812 | 1,812 | -19 | -1% | 46,300 |
| 2024/06/12 | 1,830 | 1,839 | 1,830 | 1,831 | -3 | -0.2% | 13,900 |
| 2024/06/11 | 1,840 | 1,841 | 1,831 | 1,834 | -1 | -0.1% | 10,400 |
| 2024/06/10 | 1,832 | 1,838 | 1,830 | 1,835 | +8 | +0.4% | 9,600 |
| 2024/06/07 | 1,831 | 1,833 | 1,826 | 1,827 | +2 | +0.1% | 25,500 |
| 2024/06/06 | 1,840 | 1,840 | 1,824 | 1,825 | -15 | -0.8% | 41,500 |
| 2024/06/05 | 1,852 | 1,852 | 1,840 | 1,840 | -10 | -0.5% | 16,100 |
| 2024/06/04 | 1,855 | 1,855 | 1,843 | 1,850 | -2 | -0.1% | 9,800 |
| 2024/06/03 | 1,853 | 1,855 | 1,841 | 1,852 | +16 | +0.9% | 13,300 |
| 2024/05/31 | 1,848 | 1,851 | 1,835 | 1,836 | -8 | -0.4% | 19,500 |
| 2024/05/30 | 1,840 | 1,848 | 1,830 | 1,844 | +4 | +0.2% | 13,800 |
| 2024/05/29 | 1,845 | 1,850 | 1,840 | 1,840 | -5 | -0.3% | 14,500 |
| 2024/05/28 | 1,838 | 1,845 | 1,838 | 1,845 | +4 | +0.2% | 17,300 |
| 2024/05/27 | 1,843 | 1,850 | 1,838 | 1,841 | +1 | +0.1% | 17,100 |
| 2024/05/24 | 1,840 | 1,848 | 1,838 | 1,840 | -7 | -0.4% | 20,300 |
| 2024/05/23 | 1,847 | 1,849 | 1,841 | 1,847 | -2 | -0.1% | 16,800 |
| 2024/05/22 | 1,860 | 1,860 | 1,845 | 1,849 | -11 | -0.6% | 25,000 |
| 2024/05/21 | 1,859 | 1,863 | 1,855 | 1,860 | +1 | +0.1% | 16,700 |
| 2024/05/20 | 1,860 | 1,869 | 1,856 | 1,859 | -2 | -0.1% | 22,000 |
| 2024/05/17 | 1,861 | 1,868 | 1,861 | 1,861 | -5 | -0.3% | 10,800 |
| 2024/05/16 | 1,880 | 1,881 | 1,861 | 1,866 | -14 | -0.7% | 52,700 |
| 2024/05/15 | 1,888 | 1,888 | 1,880 | 1,880 | -10 | -0.5% | 25,000 |
| 2024/05/14 | 1,890 | 1,891 | 1,881 | 1,890 | +3 | +0.2% | 10,700 |
| 2024/05/13 | 1,885 | 1,891 | 1,877 | 1,887 | +3 | +0.2% | 51,900 |
| 2024/05/10 | 1,892 | 1,894 | 1,884 | 1,884 | -8 | -0.4% | 14,900 |
| 2024/05/09 | 1,892 | 1,899 | 1,891 | 1,892 | -1 | -0.1% | 19,400 |
| 2024/05/08 | 1,891 | 1,898 | 1,891 | 1,893 | +2 | +0.1% | 16,500 |
| 2024/05/07 | 1,902 | 1,906 | 1,888 | 1,891 | -5 | -0.3% | 35,600 |
| 2024/05/02 | 1,895 | 1,906 | 1,895 | 1,896 | +1 | +0.1% | 19,400 |
| 2024/05/01 | 1,890 | 1,911 | 1,889 | 1,895 | +13 | +0.7% | 35,700 |
| 2024/04/30 | 1,876 | 1,890 | 1,870 | 1,882 | +7 | +0.4% | 20,100 |
| 2024/04/26 | 1,872 | 1,877 | 1,862 | 1,875 | +3 | +0.2% | 19,000 |
| 2024/04/25 | 1,876 | 1,883 | 1,872 | 1,872 | -3 | -0.2% | 8,600 |
| 2024/04/24 | 1,870 | 1,884 | 1,870 | 1,875 | -1 | -0.1% | 14,500 |
| 2024/04/23 | 1,877 | 1,884 | 1,870 | 1,876 | +4 | +0.2% | 12,400 |
201～
250
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
