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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,102 | 1,103 | 1,085 | 1,087 | +14 | +1.3% | 23,600 |
| 2014/03/17 | 1,090 | 1,100 | 1,071 | 1,073 | -17 | -1.6% | 34,300 |
| 2014/03/14 | 1,104 | 1,109 | 1,083 | 1,090 | -28 | -2.5% | 89,100 |
| 2014/03/13 | 1,118 | 1,124 | 1,116 | 1,118 | ±0 | ±0% | 26,900 |
| 2014/03/12 | 1,125 | 1,125 | 1,114 | 1,118 | -8 | -0.7% | 29,300 |
| 2014/03/11 | 1,126 | 1,130 | 1,126 | 1,126 | +1 | +0.1% | 26,000 |
| 2014/03/10 | 1,127 | 1,127 | 1,120 | 1,125 | -2 | -0.2% | 25,400 |
| 2014/03/07 | 1,123 | 1,127 | 1,122 | 1,127 | +3 | +0.3% | 29,500 |
| 2014/03/06 | 1,124 | 1,127 | 1,120 | 1,124 | ±0 | ±0% | 22,500 |
| 2014/03/05 | 1,120 | 1,130 | 1,120 | 1,124 | +4 | +0.4% | 18,000 |
| 2014/03/04 | 1,120 | 1,125 | 1,117 | 1,120 | -1 | -0.1% | 40,800 |
| 2014/03/03 | 1,112 | 1,124 | 1,100 | 1,121 | +10 | +0.9% | 38,900 |
| 2014/02/28 | 1,117 | 1,117 | 1,102 | 1,111 | ±0 | ±0% | 34,500 |
| 2014/02/27 | 1,112 | 1,122 | 1,110 | 1,111 | +1 | +0.1% | 27,600 |
| 2014/02/26 | 1,110 | 1,135 | 1,100 | 1,110 | -29 | -2.5% | 41,900 |
| 2014/02/25 | 1,142 | 1,142 | 1,132 | 1,139 | +10 | +0.9% | 41,800 |
| 2014/02/24 | 1,134 | 1,142 | 1,122 | 1,129 | -3 | -0.3% | 42,100 |
| 2014/02/21 | 1,122 | 1,132 | 1,119 | 1,132 | +18 | +1.6% | 33,600 |
| 2014/02/20 | 1,129 | 1,137 | 1,112 | 1,114 | -14 | -1.2% | 52,500 |
| 2014/02/19 | 1,130 | 1,139 | 1,125 | 1,128 | -1 | -0.1% | 46,700 |
| 2014/02/18 | 1,117 | 1,133 | 1,112 | 1,129 | +12 | +1.1% | 65,800 |
| 2014/02/17 | 1,105 | 1,120 | 1,093 | 1,117 | +13 | +1.2% | 37,000 |
| 2014/02/14 | 1,119 | 1,123 | 1,096 | 1,104 | -15 | -1.3% | 51,900 |
| 2014/02/13 | 1,137 | 1,141 | 1,114 | 1,119 | -18 | -1.6% | 69,800 |
| 2014/02/12 | 1,126 | 1,144 | 1,122 | 1,137 | +14 | +1.2% | 70,100 |
| 2014/02/10 | 1,125 | 1,130 | 1,115 | 1,123 | +11 | +1% | 45,700 |
| 2014/02/07 | 1,100 | 1,120 | 1,095 | 1,112 | +21 | +1.9% | 52,600 |
| 2014/02/06 | 1,085 | 1,100 | 1,076 | 1,091 | +21 | +2% | 53,100 |
| 2014/02/05 | 1,060 | 1,078 | 1,058 | 1,070 | +22 | +2.1% | 80,100 |
| 2014/02/04 | 1,081 | 1,090 | 1,048 | 1,048 | -60 | -5.4% | 155,800 |
| 2014/02/03 | 1,120 | 1,128 | 1,108 | 1,108 | -22 | -1.9% | 70,500 |
| 2014/01/31 | 1,130 | 1,135 | 1,116 | 1,130 | +1 | +0.1% | 74,700 |
| 2014/01/30 | 1,139 | 1,139 | 1,113 | 1,129 | -21 | -1.8% | 76,800 |
| 2014/01/29 | 1,120 | 1,150 | 1,116 | 1,150 | +48 | +4.4% | 133,000 |
| 2014/01/28 | 1,101 | 1,115 | 1,101 | 1,102 | +4 | +0.4% | 71,000 |
| 2014/01/27 | 1,108 | 1,111 | 1,094 | 1,098 | -22 | -2% | 92,200 |
| 2014/01/24 | 1,120 | 1,128 | 1,116 | 1,120 | -10 | -0.9% | 68,100 |
| 2014/01/23 | 1,148 | 1,148 | 1,130 | 1,130 | -15 | -1.3% | 66,000 |
| 2014/01/22 | 1,145 | 1,149 | 1,138 | 1,145 | +7 | +0.6% | 66,800 |
| 2014/01/21 | 1,150 | 1,154 | 1,134 | 1,138 | -2 | -0.2% | 68,900 |
| 2014/01/20 | 1,147 | 1,158 | 1,135 | 1,140 | +1 | +0.1% | 81,600 |
| 2014/01/17 | 1,132 | 1,143 | 1,129 | 1,139 | +15 | +1.3% | 79,400 |
| 2014/01/16 | 1,135 | 1,140 | 1,123 | 1,124 | -8 | -0.7% | 63,100 |
| 2014/01/15 | 1,128 | 1,139 | 1,120 | 1,132 | +31 | +2.8% | 170,600 |
| 2014/01/14 | 1,109 | 1,114 | 1,101 | 1,101 | -15 | -1.3% | 79,100 |
| 2014/01/10 | 1,117 | 1,117 | 1,105 | 1,116 | -1 | -0.1% | 67,300 |
| 2014/01/09 | 1,097 | 1,120 | 1,097 | 1,117 | -8 | -0.7% | 102,300 |
| 2014/01/08 | 1,109 | 1,130 | 1,101 | 1,125 | +26 | +2.4% | 130,900 |
| 2014/01/07 | 1,110 | 1,111 | 1,092 | 1,099 | -5 | -0.5% | 87,600 |
| 2014/01/06 | 1,131 | 1,132 | 1,101 | 1,104 | -21 | -1.9% | 157,000 |
2801～
2850
件表示中 / 6956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 | 74,500円 | +8.5% | +35.0% | 3.49% | 14.25倍 | 1.56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 | 237,500円 | +18.7% | +5.3% | 4.84% | 8.92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 |
| アルトナー | 195,400円 | +3.3% | +0.9% | 4.30% | 16.30倍 | 4.41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 |
| アサンテ | 167,300円 | +6.3% | +12.8% | 3.71% | 19.94倍 | 1.68倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ＭＩＣ | 285,900円 | +12.4% | +31.5% | 1.29% | 23.34倍 | 2.46倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
市場注目の銘柄
チャート関連のコラム
