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 |
|---|---|---|---|---|---|---|---|
| 2013/08/29 | 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 |
| 2013/07/31 | 1,241 | 1,262 | 1,231 | 1,245 | +14 | +1.1% | 94,800 |
| 2013/07/30 | 1,240 | 1,243 | 1,226 | 1,231 | -15 | -1.2% | 112,000 |
| 2013/07/29 | 1,279 | 1,279 | 1,246 | 1,246 | -13 | -1% | 74,300 |
| 2013/07/26 | 1,280 | 1,280 | 1,256 | 1,259 | -22 | -1.7% | 96,900 |
| 2013/07/25 | 1,302 | 1,304 | 1,280 | 1,281 | -14 | -1.1% | 73,500 |
| 2013/07/24 | 1,300 | 1,300 | 1,290 | 1,295 | -1 | -0.1% | 42,700 |
| 2013/07/23 | 1,293 | 1,314 | 1,287 | 1,296 | +9 | +0.7% | 81,500 |
| 2013/07/22 | 1,302 | 1,303 | 1,280 | 1,287 | +8 | +0.6% | 62,200 |
| 2013/07/19 | 1,319 | 1,323 | 1,272 | 1,279 | -43 | -3.3% | 162,900 |
| 2013/07/18 | 1,328 | 1,331 | 1,312 | 1,322 | -16 | -1.2% | 63,800 |
| 2013/07/17 | 1,330 | 1,343 | 1,316 | 1,338 | ±0 | ±0% | 38,700 |
| 2013/07/16 | 1,353 | 1,356 | 1,338 | 1,338 | -7 | -0.5% | 35,300 |
| 2013/07/12 | 1,350 | 1,354 | 1,333 | 1,345 | -5 | -0.4% | 36,600 |
| 2013/07/11 | 1,354 | 1,360 | 1,333 | 1,350 | -5 | -0.4% | 40,700 |
| 2013/07/10 | 1,354 | 1,363 | 1,343 | 1,355 | -17 | -1.2% | 60,800 |
| 2013/07/09 | 1,366 | 1,374 | 1,354 | 1,372 | +21 | +1.6% | 37,300 |
| 2013/07/08 | 1,369 | 1,369 | 1,351 | 1,351 | ±0 | ±0% | 46,300 |
| 2013/07/05 | 1,353 | 1,354 | 1,345 | 1,351 | +14 | +1% | 23,800 |
| 2013/07/04 | 1,337 | 1,359 | 1,333 | 1,337 | -4 | -0.3% | 42,600 |
| 2013/07/03 | 1,350 | 1,354 | 1,331 | 1,341 | -11 | -0.8% | 59,500 |
| 2013/07/02 | 1,370 | 1,370 | 1,339 | 1,352 | +5 | +0.4% | 57,200 |
| 2013/07/01 | 1,308 | 1,348 | 1,301 | 1,347 | +46 | +3.5% | 52,900 |
| 2013/06/28 | 1,238 | 1,301 | 1,234 | 1,301 | +86 | +7.1% | 140,500 |
| 2013/06/27 | 1,249 | 1,260 | 1,208 | 1,215 | -25 | -2% | 78,300 |
| 2013/06/26 | 1,276 | 1,279 | 1,240 | 1,240 | -9 | -0.7% | 63,100 |
| 2013/06/25 | 1,212 | 1,260 | 1,212 | 1,249 | +1 | +0.1% | 98,000 |
| 2013/06/24 | 1,219 | 1,256 | 1,215 | 1,248 | +52 | +4.3% | 52,300 |
| 2013/06/21 | 1,207 | 1,209 | 1,190 | 1,196 | -22 | -1.8% | 89,700 |
| 2013/06/20 | 1,218 | 1,238 | 1,202 | 1,218 | +26 | +2.2% | 85,900 |
2901～
2950
件表示中 / 6924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 | 75,100円 | +8.5% | +35.0% | 3.46% | 14.37倍 | 1.57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 |
| ディーエムエス | 297,600円 | +0.5% | +0.3% | 7.66% | 19.42倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ウィルＧ | 93,300円 | -3.7% | +9.3% | 4.72% | 13.70倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| アルトナー | 195,700円 | +3.3% | +0.9% | 4.29% | 16.32倍 | 4.42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 |
| シンメンテＨＤ | 95,700円 | +12.5% | +9.2% | 1.88% | 16.23倍 | 5.10倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
