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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 2013/08/23 | 1,255 | 1,266 | 1,250 | 1,256 | +6 | +0.5% | 44,000 |
| 2013/08/22 | 1,243 | 1,271 | 1,241 | 1,250 | +5 | +0.4% | 64,900 |
| 2013/08/21 | 1,253 | 1,258 | 1,240 | 1,245 | -8 | -0.6% | 63,600 |
| 2013/08/20 | 1,265 | 1,266 | 1,253 | 1,253 | -11 | -0.9% | 47,200 |
| 2013/08/19 | 1,260 | 1,265 | 1,255 | 1,264 | +12 | +1% | 26,000 |
| 2013/08/16 | 1,246 | 1,263 | 1,243 | 1,252 | -1 | -0.1% | 38,400 |
| 2013/08/15 | 1,261 | 1,261 | 1,246 | 1,253 | -8 | -0.6% | 42,100 |
| 2013/08/14 | 1,243 | 1,261 | 1,240 | 1,261 | +19 | +1.5% | 51,000 |
| 2013/08/13 | 1,223 | 1,242 | 1,222 | 1,242 | +24 | +2% | 41,000 |
| 2013/08/12 | 1,242 | 1,248 | 1,210 | 1,218 | -25 | -2% | 109,000 |
| 2013/08/09 | 1,261 | 1,264 | 1,240 | 1,243 | -17 | -1.3% | 85,900 |
| 2013/08/08 | 1,272 | 1,283 | 1,260 | 1,260 | -14 | -1.1% | 54,500 |
| 2013/08/07 | 1,288 | 1,290 | 1,274 | 1,274 | -24 | -1.8% | 57,600 |
| 2013/08/06 | 1,298 | 1,299 | 1,275 | 1,298 | -1 | -0.1% | 69,200 |
| 2013/08/05 | 1,299 | 1,313 | 1,290 | 1,299 | +13 | +1% | 64,100 |
| 2013/08/02 | 1,265 | 1,288 | 1,255 | 1,286 | +30 | +2.4% | 79,500 |
| 2013/08/01 | 1,259 | 1,264 | 1,242 | 1,256 | +11 | +0.9% | 52,900 |
2901～
2950
件表示中 / 6953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 | 78,500円 | +8.5% | +35.0% | 3.31% | 15.02倍 | 1.64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 |
| ＮＩＳＳＯＨＤ | 65,100円 | +13.2% | +12.3% | 3.84% | 8.84倍 | 1.34倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| セラク | 161,200円 | +10.3% | +10.1% | 0.82% | 12.43倍 | 2.55倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ビーウィズ | 150,600円 | -1.7% | +12.5% | 5.11% | 30.40倍 | 2.38倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ナレルＧ | 238,600円 | +18.7% | +5.3% | 4.82% | 8.96倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
