明光ネットワークジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,224 | 1,230 | 1,222 | 1,224 | +7 | +0.6% | 52,000 |
| 2015/02/12 | 1,213 | 1,224 | 1,212 | 1,217 | +10 | +0.8% | 47,000 |
| 2015/02/10 | 1,209 | 1,213 | 1,204 | 1,207 | ±0 | ±0% | 30,600 |
| 2015/02/09 | 1,205 | 1,207 | 1,199 | 1,207 | +9 | +0.8% | 33,900 |
| 2015/02/06 | 1,198 | 1,203 | 1,193 | 1,198 | +5 | +0.4% | 31,700 |
| 2015/02/05 | 1,202 | 1,204 | 1,193 | 1,193 | -10 | -0.8% | 79,300 |
| 2015/02/04 | 1,205 | 1,209 | 1,200 | 1,203 | ±0 | ±0% | 49,800 |
| 2015/02/03 | 1,214 | 1,214 | 1,202 | 1,203 | -3 | -0.2% | 35,200 |
| 2015/02/02 | 1,215 | 1,224 | 1,203 | 1,206 | -12 | -1% | 53,500 |
| 2015/01/30 | 1,231 | 1,231 | 1,207 | 1,218 | -5 | -0.4% | 61,400 |
| 2015/01/29 | 1,235 | 1,235 | 1,223 | 1,223 | -12 | -1% | 24,600 |
| 2015/01/28 | 1,226 | 1,237 | 1,223 | 1,235 | +10 | +0.8% | 28,900 |
| 2015/01/27 | 1,221 | 1,225 | 1,219 | 1,225 | +7 | +0.6% | 22,500 |
| 2015/01/26 | 1,217 | 1,222 | 1,215 | 1,218 | +1 | +0.1% | 27,900 |
| 2015/01/23 | 1,221 | 1,221 | 1,209 | 1,217 | +9 | +0.7% | 16,700 |
| 2015/01/22 | 1,215 | 1,215 | 1,201 | 1,208 | ±0 | ±0% | 31,800 |
| 2015/01/21 | 1,222 | 1,222 | 1,207 | 1,208 | -13 | -1.1% | 42,100 |
| 2015/01/20 | 1,212 | 1,221 | 1,205 | 1,221 | +19 | +1.6% | 35,000 |
| 2015/01/19 | 1,189 | 1,210 | 1,189 | 1,202 | +13 | +1.1% | 40,700 |
| 2015/01/16 | 1,199 | 1,200 | 1,181 | 1,189 | -10 | -0.8% | 56,500 |
| 2015/01/15 | 1,210 | 1,214 | 1,191 | 1,199 | -20 | -1.6% | 95,200 |
| 2015/01/14 | 1,225 | 1,229 | 1,217 | 1,219 | -3 | -0.2% | 24,600 |
| 2015/01/13 | 1,220 | 1,224 | 1,211 | 1,222 | +3 | +0.2% | 29,300 |
| 2015/01/09 | 1,220 | 1,225 | 1,215 | 1,219 | +2 | +0.2% | 28,200 |
| 2015/01/08 | 1,214 | 1,220 | 1,210 | 1,217 | +10 | +0.8% | 30,100 |
| 2015/01/07 | 1,203 | 1,209 | 1,200 | 1,207 | +4 | +0.3% | 27,300 |
| 2015/01/06 | 1,225 | 1,226 | 1,201 | 1,203 | -26 | -2.1% | 61,500 |
| 2015/01/05 | 1,227 | 1,233 | 1,224 | 1,229 | +4 | +0.3% | 31,600 |
| 2014/12/30 | 1,229 | 1,230 | 1,220 | 1,225 | -2 | -0.2% | 32,800 |
| 2014/12/29 | 1,222 | 1,229 | 1,220 | 1,227 | +10 | +0.8% | 52,200 |
| 2014/12/26 | 1,210 | 1,220 | 1,210 | 1,217 | +7 | +0.6% | 20,600 |
| 2014/12/25 | 1,217 | 1,217 | 1,207 | 1,210 | -2 | -0.2% | 30,200 |
| 2014/12/24 | 1,200 | 1,216 | 1,198 | 1,212 | +16 | +1.3% | 54,700 |
| 2014/12/22 | 1,200 | 1,205 | 1,192 | 1,196 | -3 | -0.3% | 43,300 |
| 2014/12/19 | 1,190 | 1,199 | 1,181 | 1,199 | +20 | +1.7% | 62,000 |
| 2014/12/18 | 1,197 | 1,205 | 1,177 | 1,179 | -14 | -1.2% | 84,600 |
| 2014/12/17 | 1,210 | 1,212 | 1,192 | 1,193 | -18 | -1.5% | 99,600 |
| 2014/12/16 | 1,212 | 1,217 | 1,210 | 1,211 | -2 | -0.2% | 49,000 |
| 2014/12/15 | 1,217 | 1,220 | 1,213 | 1,213 | ±0 | ±0% | 19,400 |
| 2014/12/12 | 1,218 | 1,230 | 1,213 | 1,213 | -13 | -1.1% | 63,200 |
| 2014/12/11 | 1,230 | 1,231 | 1,221 | 1,226 | -7 | -0.6% | 22,600 |
| 2014/12/10 | 1,226 | 1,238 | 1,223 | 1,233 | +10 | +0.8% | 49,800 |
| 2014/12/09 | 1,233 | 1,239 | 1,223 | 1,223 | -10 | -0.8% | 29,400 |
| 2014/12/08 | 1,241 | 1,243 | 1,232 | 1,233 | -5 | -0.4% | 30,600 |
| 2014/12/05 | 1,227 | 1,239 | 1,223 | 1,238 | +10 | +0.8% | 35,300 |
| 2014/12/04 | 1,234 | 1,239 | 1,224 | 1,228 | -5 | -0.4% | 25,300 |
| 2014/12/03 | 1,238 | 1,244 | 1,232 | 1,233 | -2 | -0.2% | 42,600 |
| 2014/12/02 | 1,220 | 1,235 | 1,216 | 1,235 | +18 | +1.5% | 50,700 |
| 2014/12/01 | 1,223 | 1,228 | 1,208 | 1,217 | -3 | -0.2% | 50,400 |
| 2014/11/28 | 1,209 | 1,222 | 1,209 | 1,220 | +11 | +0.9% | 33,400 |
2501～
2550
件表示中 / 6878件
類似銘柄と比較する
現在ご覧いただいている「明光ネット」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 |
|---|---|---|---|---|---|---|---|---|
| 明光ネット | 72,400円 | +8.5% | +35.0% | 3.59% | 21.51倍 | 1.51倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ナレルＧ | 231,200円 | +18.7% | +5.3% | 4.97% | 8.68倍 | 1.50倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アルトナー | 189,700円 | +3.3% | +0.9% | 4.43% | 15.82倍 | 4.28倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| セントケアＨＤ | 77,500円 | +4.2% | -20.8% | 3.87% | 12.73倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| オープンＧ | 30,100円 | +17.7% | +267.5% | 1.50% | 34.60倍 | 1.49倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
