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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,875 | 1,884 | 1,872 | 1,872 | +12 | +0.6% | 11,500 |
| 2024/04/19 | 1,870 | 1,873 | 1,843 | 1,860 | -9 | -0.5% | 36,400 |
| 2024/04/18 | 1,861 | 1,877 | 1,861 | 1,869 | +7 | +0.4% | 28,900 |
| 2024/04/17 | 1,881 | 1,885 | 1,858 | 1,862 | -24 | -1.3% | 24,800 |
| 2024/04/16 | 1,903 | 1,903 | 1,875 | 1,886 | -19 | -1% | 45,500 |
| 2024/04/15 | 1,900 | 1,906 | 1,897 | 1,905 | -1 | -0.1% | 16,700 |
| 2024/04/12 | 1,906 | 1,911 | 1,901 | 1,906 | -1 | -0.1% | 14,800 |
| 2024/04/11 | 1,916 | 1,918 | 1,904 | 1,907 | -14 | -0.7% | 23,600 |
| 2024/04/10 | 1,917 | 1,925 | 1,916 | 1,921 | +11 | +0.6% | 22,000 |
| 2024/04/09 | 1,909 | 1,918 | 1,907 | 1,910 | ±0 | ±0% | 17,200 |
| 2024/04/08 | 1,920 | 1,920 | 1,900 | 1,910 | +7 | +0.4% | 15,100 |
| 2024/04/05 | 1,898 | 1,903 | 1,887 | 1,903 | +13 | +0.7% | 16,800 |
| 2024/04/04 | 1,898 | 1,898 | 1,882 | 1,890 | ±0 | ±0% | 32,200 |
| 2024/04/03 | 1,900 | 1,901 | 1,882 | 1,890 | -11 | -0.6% | 58,000 |
| 2024/04/02 | 1,934 | 1,934 | 1,901 | 1,901 | -37 | -1.9% | 50,700 |
| 2024/04/01 | 1,964 | 1,965 | 1,936 | 1,938 | -15 | -0.8% | 45,200 |
| 2024/03/29 | 1,952 | 1,966 | 1,945 | 1,953 | +14 | +0.7% | 32,200 |
| 2024/03/28 | 1,932 | 1,964 | 1,930 | 1,939 | -133 | -6.4% | 138,500 |
| 2024/03/27 | 2,063 | 2,100 | 2,060 | 2,072 | -2 | -0.1% | 134,500 |
| 2024/03/26 | 2,070 | 2,080 | 2,052 | 2,074 | +2 | +0.1% | 82,400 |
| 2024/03/25 | 2,074 | 2,085 | 2,064 | 2,072 | +7 | +0.3% | 83,100 |
| 2024/03/22 | 2,065 | 2,072 | 2,057 | 2,065 | +8 | +0.4% | 51,800 |
| 2024/03/21 | 2,050 | 2,062 | 2,048 | 2,057 | +7 | +0.3% | 65,000 |
| 2024/03/19 | 2,043 | 2,050 | 2,029 | 2,050 | +10 | +0.5% | 40,900 |
| 2024/03/18 | 2,025 | 2,040 | 2,025 | 2,040 | +18 | +0.9% | 34,000 |
| 2024/03/15 | 2,030 | 2,033 | 2,022 | 2,022 | -7 | -0.3% | 12,300 |
| 2024/03/14 | 2,007 | 2,031 | 2,007 | 2,029 | +19 | +0.9% | 17,500 |
| 2024/03/13 | 2,026 | 2,036 | 2,008 | 2,010 | -16 | -0.8% | 31,100 |
| 2024/03/12 | 2,020 | 2,028 | 2,006 | 2,026 | +6 | +0.3% | 37,900 |
| 2024/03/11 | 2,035 | 2,035 | 2,010 | 2,020 | -18 | -0.9% | 73,700 |
| 2024/03/08 | 2,048 | 2,048 | 2,033 | 2,038 | -10 | -0.5% | 22,500 |
| 2024/03/07 | 2,046 | 2,049 | 2,041 | 2,048 | +2 | +0.1% | 17,200 |
| 2024/03/06 | 2,040 | 2,050 | 2,025 | 2,046 | +6 | +0.3% | 23,900 |
| 2024/03/05 | 2,026 | 2,051 | 2,024 | 2,040 | +13 | +0.6% | 47,700 |
| 2024/03/04 | 2,029 | 2,048 | 2,020 | 2,027 | ±0 | ±0% | 37,200 |
| 2024/03/01 | 2,053 | 2,059 | 2,027 | 2,027 | -34 | -1.6% | 49,000 |
| 2024/02/29 | 2,062 | 2,062 | 2,044 | 2,061 | -1 | ±0% | 39,300 |
| 2024/02/28 | 2,054 | 2,065 | 2,047 | 2,062 | +13 | +0.6% | 24,100 |
| 2024/02/27 | 2,061 | 2,063 | 2,040 | 2,049 | -12 | -0.6% | 22,000 |
| 2024/02/26 | 2,050 | 2,064 | 2,040 | 2,061 | +28 | +1.4% | 29,800 |
| 2024/02/22 | 2,047 | 2,053 | 2,032 | 2,033 | -10 | -0.5% | 33,000 |
| 2024/02/21 | 2,058 | 2,066 | 2,043 | 2,043 | -15 | -0.7% | 17,300 |
| 2024/02/20 | 2,070 | 2,098 | 2,057 | 2,058 | -10 | -0.5% | 40,000 |
| 2024/02/19 | 2,035 | 2,068 | 2,032 | 2,068 | +43 | +2.1% | 28,100 |
| 2024/02/16 | 2,015 | 2,031 | 2,002 | 2,025 | +10 | +0.5% | 41,800 |
| 2024/02/15 | 2,054 | 2,054 | 2,014 | 2,015 | -40 | -1.9% | 34,200 |
| 2024/02/14 | 2,050 | 2,055 | 2,038 | 2,055 | +5 | +0.2% | 17,800 |
| 2024/02/13 | 2,040 | 2,050 | 2,023 | 2,050 | +21 | +1% | 26,900 |
| 2024/02/09 | 2,030 | 2,040 | 2,018 | 2,029 | -1 | ±0% | 27,400 |
| 2024/02/08 | 2,041 | 2,044 | 2,025 | 2,030 | -5 | -0.2% | 30,400 |
251～
300
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
