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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 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 |
| 2013/06/19 | 1,224 | 1,234 | 1,190 | 1,192 | -28 | -2.3% | 78,600 |
| 2013/06/18 | 1,202 | 1,240 | 1,202 | 1,220 | +19 | +1.6% | 81,300 |
| 2013/06/17 | 1,175 | 1,207 | 1,175 | 1,201 | +27 | +2.3% | 60,700 |
| 2013/06/14 | 1,181 | 1,194 | 1,167 | 1,174 | +27 | +2.4% | 96,300 |
| 2013/06/13 | 1,165 | 1,175 | 1,140 | 1,147 | -41 | -3.5% | 85,500 |
| 2013/06/12 | 1,173 | 1,199 | 1,145 | 1,188 | -4 | -0.3% | 55,900 |
| 2013/06/11 | 1,200 | 1,219 | 1,180 | 1,192 | +1 | +0.1% | 67,400 |
| 2013/06/10 | 1,147 | 1,229 | 1,142 | 1,191 | +74 | +6.6% | 131,800 |
| 2013/06/07 | 1,144 | 1,149 | 1,100 | 1,117 | -59 | -5% | 100,700 |
| 2013/06/06 | 1,185 | 1,199 | 1,157 | 1,176 | -21 | -1.8% | 84,400 |
| 2013/06/05 | 1,226 | 1,252 | 1,197 | 1,197 | -31 | -2.5% | 142,900 |
| 2013/06/04 | 1,211 | 1,234 | 1,202 | 1,228 | +10 | +0.8% | 120,500 |
| 2013/06/03 | 1,254 | 1,272 | 1,215 | 1,218 | -49 | -3.9% | 82,900 |
| 2013/05/31 | 1,286 | 1,311 | 1,240 | 1,267 | -14 | -1.1% | 245,000 |
| 2013/05/30 | 1,309 | 1,317 | 1,272 | 1,281 | -36 | -2.7% | 109,400 |
| 2013/05/29 | 1,257 | 1,333 | 1,250 | 1,317 | +90 | +7.3% | 101,400 |
| 2013/05/28 | 1,252 | 1,277 | 1,220 | 1,227 | -43 | -3.4% | 100,700 |
| 2013/05/27 | 1,300 | 1,301 | 1,250 | 1,270 | -45 | -3.4% | 83,600 |
| 2013/05/24 | 1,305 | 1,338 | 1,284 | 1,315 | +7 | +0.5% | 90,600 |
| 2013/05/23 | 1,375 | 1,384 | 1,301 | 1,308 | -65 | -4.7% | 113,800 |
| 2013/05/22 | 1,374 | 1,384 | 1,348 | 1,373 | -1 | -0.1% | 57,300 |
| 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 |
2901～
2950
件表示中 / 6883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 | 71,600円 | +8.5% | +35.0% | 3.63% | 21.27倍 | 1.50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 |
| サンウェルズ | 57,000円 | +17.4% | - | 0.00% | - | 2.15倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| スプリックス | 110,900円 | +6.7% | +41.1% | 3.43% | 23.00倍 | 1.97倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| アサンテ | 160,500円 | +6.3% | +12.8% | 3.86% | 19.11倍 | 1.61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 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 49.28倍 | 4.66倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
