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 |
---|---|---|---|---|---|---|---|
2013/11/07 | 1,100 | 1,100 | 1,087 | 1,089 | -25 | -2.2% | 561,900 |
2013/11/06 | 1,089 | 1,140 | 1,088 | 1,114 | +15 | +1.4% | 442,600 |
2013/11/05 | 1,095 | 1,118 | 1,094 | 1,099 | +4 | +0.4% | 195,400 |
2013/11/01 | 1,127 | 1,128 | 1,090 | 1,095 | -37 | -3.3% | 242,200 |
2013/10/31 | 1,144 | 1,146 | 1,132 | 1,132 | -11 | -1% | 152,000 |
2013/10/30 | 1,149 | 1,155 | 1,142 | 1,143 | -9 | -0.8% | 110,500 |
2013/10/29 | 1,141 | 1,168 | 1,141 | 1,152 | -79 | -6.4% | 224,100 |
2013/10/28 | 1,231 | 1,231 | 1,223 | 1,231 | -1 | -0.1% | 22,800 |
2013/10/25 | 1,237 | 1,237 | 1,220 | 1,232 | -1 | -0.1% | 24,100 |
2013/10/24 | 1,218 | 1,237 | 1,218 | 1,233 | +14 | +1.1% | 44,100 |
2013/10/23 | 1,215 | 1,234 | 1,215 | 1,219 | +5 | +0.4% | 42,800 |
2013/10/22 | 1,202 | 1,215 | 1,199 | 1,214 | +15 | +1.3% | 25,800 |
2013/10/21 | 1,199 | 1,211 | 1,195 | 1,199 | -2 | -0.2% | 35,800 |
2013/10/18 | 1,203 | 1,209 | 1,195 | 1,201 | -2 | -0.2% | 35,900 |
2013/10/17 | 1,200 | 1,203 | 1,192 | 1,203 | +7 | +0.6% | 43,700 |
2013/10/16 | 1,214 | 1,215 | 1,194 | 1,196 | -19 | -1.6% | 39,500 |
2013/10/15 | 1,189 | 1,219 | 1,188 | 1,215 | +41 | +3.5% | 61,700 |
2013/10/11 | 1,134 | 1,180 | 1,129 | 1,174 | +42 | +3.7% | 63,300 |
2013/10/10 | 1,137 | 1,137 | 1,127 | 1,132 | ±0 | ±0% | 76,200 |
2013/10/09 | 1,141 | 1,141 | 1,126 | 1,132 | -9 | -0.8% | 50,800 |
2013/10/08 | 1,143 | 1,147 | 1,135 | 1,141 | -9 | -0.8% | 31,600 |
2013/10/07 | 1,162 | 1,170 | 1,150 | 1,150 | -21 | -1.8% | 48,600 |
2013/10/04 | 1,170 | 1,179 | 1,158 | 1,171 | -6 | -0.5% | 34,100 |
2013/10/03 | 1,178 | 1,190 | 1,173 | 1,177 | -1 | -0.1% | 53,300 |
2013/10/02 | 1,211 | 1,211 | 1,173 | 1,178 | -37 | -3% | 52,300 |
2013/10/01 | 1,228 | 1,228 | 1,215 | 1,215 | -25 | -2% | 25,400 |
2013/09/30 | 1,221 | 1,240 | 1,210 | 1,240 | +7 | +0.6% | 53,300 |
2013/09/27 | 1,205 | 1,234 | 1,198 | 1,233 | +20 | +1.6% | 55,300 |
2013/09/26 | 1,198 | 1,213 | 1,186 | 1,213 | +5 | +0.4% | 22,100 |
2013/09/25 | 1,215 | 1,215 | 1,199 | 1,208 | -6 | -0.5% | 20,600 |
2013/09/24 | 1,221 | 1,221 | 1,201 | 1,214 | -5 | -0.4% | 51,400 |
2013/09/20 | 1,219 | 1,226 | 1,213 | 1,219 | +7 | +0.6% | 41,000 |
2013/09/19 | 1,197 | 1,212 | 1,195 | 1,212 | +15 | +1.3% | 41,800 |
2013/09/18 | 1,199 | 1,202 | 1,191 | 1,197 | +1 | +0.1% | 18,600 |
2013/09/17 | 1,192 | 1,201 | 1,186 | 1,196 | -1 | -0.1% | 29,000 |
2013/09/13 | 1,200 | 1,205 | 1,183 | 1,197 | -2 | -0.2% | 51,100 |
2013/09/12 | 1,191 | 1,199 | 1,185 | 1,199 | +14 | +1.2% | 33,200 |
2013/09/11 | 1,195 | 1,199 | 1,180 | 1,185 | -6 | -0.5% | 40,100 |
2013/09/10 | 1,183 | 1,199 | 1,179 | 1,191 | +9 | +0.8% | 44,400 |
2013/09/09 | 1,178 | 1,183 | 1,165 | 1,182 | +17 | +1.5% | 45,100 |
2013/09/06 | 1,167 | 1,171 | 1,153 | 1,165 | +4 | +0.3% | 53,900 |
2013/09/05 | 1,165 | 1,169 | 1,154 | 1,161 | +5 | +0.4% | 45,100 |
2013/09/04 | 1,152 | 1,158 | 1,146 | 1,156 | +3 | +0.3% | 35,400 |
2013/09/03 | 1,140 | 1,160 | 1,140 | 1,153 | +13 | +1.1% | 37,100 |
2013/09/02 | 1,144 | 1,146 | 1,131 | 1,140 | -6 | -0.5% | 44,900 |
2013/08/30 | 1,169 | 1,179 | 1,145 | 1,146 | -22 | -1.9% | 64,900 |
2013/08/29 | 1,162 | 1,189 | 1,158 | 1,168 | +3 | +0.3% | 55,000 |
2013/08/28 | 1,141 | 1,177 | 1,141 | 1,165 | -71 | -5.7% | 209,300 |
2013/08/27 | 1,250 | 1,253 | 1,235 | 1,236 | -21 | -1.7% | 491,400 |
2013/08/26 | 1,261 | 1,264 | 1,257 | 1,257 | +1 | +0.1% | 101,800 |
2851~
2900
件表示中 / 6920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 | 74,200円 | +8.5% | +35.0% | 3.50% | 22.04倍 | 1.55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 |
楽 待 | 99,500円 | +32.0% | +41.4% | 1.01% | 18.26倍 | 3.69倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
アルトナー | 196,500円 | +3.3% | +0.9% | 4.27% | 16.39倍 | 4.43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 |
デジタルHD | 116,700円 | -13.3% | +96.1% | 3.94% | 9.26倍 | 0.66倍 |
|
ネット広告代理店。DX支援の育成に注力。金融投資も手がける。配当はDOEも基準に実施 |
エアトリ | 90,900円 | +5.4% | -0.5% | 1.10% | 16.97倍 | 1.44倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム