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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,798 | 1,824 | 1,793 | 1,811 | +27 | +1.5% | 29,200 |
| 2024/10/04 | 1,770 | 1,798 | 1,770 | 1,784 | +10 | +0.6% | 27,500 |
| 2024/10/03 | 1,778 | 1,784 | 1,767 | 1,774 | +13 | +0.7% | 9,800 |
| 2024/10/02 | 1,757 | 1,765 | 1,757 | 1,761 | +4 | +0.2% | 9,800 |
| 2024/10/01 | 1,766 | 1,773 | 1,751 | 1,757 | -4 | -0.2% | 26,100 |
| 2024/09/30 | 1,754 | 1,767 | 1,754 | 1,761 | -6 | -0.3% | 16,500 |
| 2024/09/27 | 1,770 | 1,775 | 1,761 | 1,767 | -6 | -0.3% | 9,800 |
| 2024/09/26 | 1,771 | 1,779 | 1,770 | 1,773 | -7 | -0.4% | 6,000 |
| 2024/09/25 | 1,761 | 1,780 | 1,758 | 1,780 | +12 | +0.7% | 15,100 |
| 2024/09/24 | 1,770 | 1,770 | 1,758 | 1,768 | +1 | +0.1% | 9,600 |
| 2024/09/20 | 1,776 | 1,776 | 1,753 | 1,767 | +5 | +0.3% | 19,200 |
| 2024/09/19 | 1,767 | 1,776 | 1,760 | 1,762 | -4 | -0.2% | 9,300 |
| 2024/09/18 | 1,767 | 1,770 | 1,758 | 1,766 | +1 | +0.1% | 5,900 |
| 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 |
201～
250
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
