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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,415 | 1,415 | 1,368 | 1,374 | -35 | -2.5% | 79,300 |
| 2013/05/20 | 1,424 | 1,428 | 1,403 | 1,409 | -8 | -0.6% | 80,700 |
| 2013/05/17 | 1,395 | 1,423 | 1,367 | 1,417 | +37 | +2.7% | 148,900 |
| 2013/05/16 | 1,414 | 1,414 | 1,319 | 1,380 | -20 | -1.4% | 157,100 |
| 2013/05/15 | 1,417 | 1,420 | 1,383 | 1,400 | -17 | -1.2% | 80,200 |
| 2013/05/14 | 1,425 | 1,425 | 1,411 | 1,417 | +6 | +0.4% | 37,500 |
| 2013/05/13 | 1,434 | 1,434 | 1,402 | 1,411 | -11 | -0.8% | 52,000 |
| 2013/05/10 | 1,397 | 1,423 | 1,381 | 1,422 | +44 | +3.2% | 115,300 |
| 2013/05/09 | 1,398 | 1,407 | 1,375 | 1,378 | -18 | -1.3% | 91,800 |
| 2013/05/08 | 1,412 | 1,424 | 1,385 | 1,396 | -16 | -1.1% | 145,100 |
| 2013/05/07 | 1,419 | 1,428 | 1,401 | 1,412 | +16 | +1.1% | 66,200 |
| 2013/05/02 | 1,358 | 1,399 | 1,358 | 1,396 | +37 | +2.7% | 62,900 |
| 2013/05/01 | 1,360 | 1,370 | 1,353 | 1,359 | +7 | +0.5% | 76,600 |
| 2013/04/30 | 1,350 | 1,360 | 1,350 | 1,352 | -9 | -0.7% | 93,800 |
| 2013/04/26 | 1,382 | 1,383 | 1,350 | 1,361 | -12 | -0.9% | 111,700 |
| 2013/04/25 | 1,406 | 1,410 | 1,367 | 1,373 | -37 | -2.6% | 131,600 |
| 2013/04/24 | 1,430 | 1,438 | 1,403 | 1,410 | +4 | +0.3% | 55,100 |
| 2013/04/23 | 1,403 | 1,420 | 1,403 | 1,406 | +7 | +0.5% | 40,400 |
| 2013/04/22 | 1,361 | 1,405 | 1,361 | 1,399 | +37 | +2.7% | 41,000 |
| 2013/04/19 | 1,375 | 1,380 | 1,360 | 1,362 | -7 | -0.5% | 23,400 |
| 2013/04/18 | 1,381 | 1,388 | 1,368 | 1,369 | -23 | -1.7% | 51,600 |
| 2013/04/17 | 1,400 | 1,405 | 1,379 | 1,392 | +13 | +0.9% | 26,900 |
| 2013/04/16 | 1,390 | 1,407 | 1,370 | 1,379 | -16 | -1.1% | 39,800 |
| 2013/04/15 | 1,405 | 1,407 | 1,390 | 1,395 | -12 | -0.9% | 28,600 |
| 2013/04/12 | 1,400 | 1,421 | 1,390 | 1,407 | +7 | +0.5% | 56,200 |
| 2013/04/11 | 1,354 | 1,400 | 1,354 | 1,400 | +52 | +3.9% | 69,900 |
| 2013/04/10 | 1,336 | 1,361 | 1,333 | 1,348 | -18 | -1.3% | 48,400 |
| 2013/04/09 | 1,375 | 1,385 | 1,356 | 1,366 | -9 | -0.7% | 59,200 |
| 2013/04/08 | 1,335 | 1,375 | 1,328 | 1,375 | +49 | +3.7% | 85,700 |
| 2013/04/05 | 1,314 | 1,338 | 1,299 | 1,326 | +28 | +2.2% | 74,200 |
| 2013/04/04 | 1,225 | 1,302 | 1,224 | 1,298 | +33 | +2.6% | 39,000 |
| 2013/04/03 | 1,189 | 1,267 | 1,188 | 1,265 | +78 | +6.6% | 49,100 |
| 2013/04/02 | 1,200 | 1,207 | 1,160 | 1,187 | -29 | -2.4% | 124,400 |
| 2013/04/01 | 1,251 | 1,255 | 1,215 | 1,216 | -35 | -2.8% | 49,100 |
| 2013/03/29 | 1,300 | 1,300 | 1,251 | 1,251 | -52 | -4% | 54,100 |
| 2013/03/28 | 1,333 | 1,333 | 1,295 | 1,303 | -33 | -2.5% | 60,400 |
| 2013/03/27 | 1,256 | 1,343 | 1,256 | 1,336 | +80 | +6.4% | 48,700 |
| 2013/03/26 | 1,258 | 1,264 | 1,251 | 1,256 | -2 | -0.2% | 39,100 |
| 2013/03/25 | 1,260 | 1,280 | 1,252 | 1,258 | +2 | +0.2% | 38,000 |
| 2013/03/22 | 1,283 | 1,283 | 1,256 | 1,256 | -20 | -1.6% | 39,100 |
| 2013/03/21 | 1,276 | 1,294 | 1,274 | 1,276 | ±0 | ±0% | 55,200 |
| 2013/03/19 | 1,304 | 1,304 | 1,272 | 1,276 | +2 | +0.2% | 38,700 |
| 2013/03/18 | 1,295 | 1,306 | 1,270 | 1,274 | -36 | -2.7% | 69,400 |
| 2013/03/15 | 1,290 | 1,310 | 1,280 | 1,310 | +46 | +3.6% | 80,200 |
| 2013/03/14 | 1,248 | 1,271 | 1,230 | 1,264 | +26 | +2.1% | 52,400 |
| 2013/03/13 | 1,199 | 1,251 | 1,196 | 1,238 | +49 | +4.1% | 60,500 |
| 2013/03/12 | 1,234 | 1,234 | 1,188 | 1,189 | -29 | -2.4% | 36,300 |
| 2013/03/11 | 1,180 | 1,226 | 1,178 | 1,218 | +46 | +3.9% | 47,300 |
| 2013/03/08 | 1,170 | 1,185 | 1,170 | 1,172 | -12 | -1% | 65,100 |
| 2013/03/07 | 1,229 | 1,229 | 1,184 | 1,184 | -15 | -1.3% | 47,000 |
3001～
3050
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 | 65,000円 | +13.2% | +12.3% | 3.85% | 8.83倍 | 1.33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 | 160,800円 | +10.3% | +10.1% | 0.82% | 12.40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 | 150,700円 | -1.7% | +12.5% | 5.11% | 30.42倍 | 2.39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 | 238,800円 | +18.7% | +5.3% | 4.82% | 8.97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 |
市場注目の銘柄
チャート関連のコラム
