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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
