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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,225 | 1,234 | 1,212 | 1,213 | -12 | -1% | 96,200 |
| 2018/06/21 | 1,234 | 1,238 | 1,225 | 1,225 | -11 | -0.9% | 58,000 |
| 2018/06/20 | 1,241 | 1,241 | 1,215 | 1,236 | +12 | +1% | 56,000 |
| 2018/06/19 | 1,243 | 1,243 | 1,222 | 1,224 | -23 | -1.8% | 96,200 |
| 2018/06/18 | 1,276 | 1,278 | 1,247 | 1,247 | -23 | -1.8% | 97,300 |
| 2018/06/15 | 1,301 | 1,302 | 1,269 | 1,270 | -29 | -2.2% | 99,600 |
| 2018/06/14 | 1,318 | 1,318 | 1,296 | 1,299 | -19 | -1.4% | 56,300 |
| 2018/06/13 | 1,319 | 1,328 | 1,316 | 1,318 | -1 | -0.1% | 42,400 |
| 2018/06/12 | 1,311 | 1,319 | 1,306 | 1,319 | +9 | +0.7% | 49,200 |
| 2018/06/11 | 1,315 | 1,321 | 1,308 | 1,310 | -3 | -0.2% | 38,100 |
| 2018/06/08 | 1,299 | 1,317 | 1,299 | 1,313 | +2 | +0.2% | 67,400 |
| 2018/06/07 | 1,310 | 1,317 | 1,307 | 1,311 | +1 | +0.1% | 46,800 |
| 2018/06/06 | 1,300 | 1,314 | 1,288 | 1,310 | +10 | +0.8% | 59,000 |
| 2018/06/05 | 1,292 | 1,300 | 1,286 | 1,300 | ±0 | ±0% | 33,000 |
| 2018/06/04 | 1,281 | 1,300 | 1,279 | 1,300 | +21 | +1.6% | 74,900 |
| 2018/06/01 | 1,278 | 1,286 | 1,271 | 1,279 | +1 | +0.1% | 57,800 |
| 2018/05/31 | 1,269 | 1,278 | 1,262 | 1,278 | +11 | +0.9% | 67,600 |
| 2018/05/30 | 1,260 | 1,267 | 1,253 | 1,267 | -6 | -0.5% | 43,700 |
| 2018/05/29 | 1,270 | 1,274 | 1,260 | 1,273 | +11 | +0.9% | 41,800 |
| 2018/05/28 | 1,265 | 1,266 | 1,256 | 1,262 | +2 | +0.2% | 33,200 |
| 2018/05/25 | 1,273 | 1,273 | 1,258 | 1,260 | -6 | -0.5% | 69,400 |
| 2018/05/24 | 1,270 | 1,273 | 1,264 | 1,266 | -3 | -0.2% | 58,000 |
| 2018/05/23 | 1,255 | 1,269 | 1,241 | 1,269 | +15 | +1.2% | 97,200 |
| 2018/05/22 | 1,247 | 1,259 | 1,241 | 1,254 | +9 | +0.7% | 59,900 |
| 2018/05/21 | 1,239 | 1,246 | 1,237 | 1,245 | +6 | +0.5% | 50,500 |
| 2018/05/18 | 1,254 | 1,254 | 1,233 | 1,239 | -15 | -1.2% | 92,000 |
| 2018/05/17 | 1,238 | 1,255 | 1,237 | 1,254 | +18 | +1.5% | 59,500 |
| 2018/05/16 | 1,238 | 1,241 | 1,232 | 1,236 | -4 | -0.3% | 60,500 |
| 2018/05/15 | 1,250 | 1,251 | 1,236 | 1,240 | -7 | -0.6% | 72,900 |
| 2018/05/14 | 1,248 | 1,255 | 1,241 | 1,247 | +7 | +0.6% | 63,400 |
| 2018/05/11 | 1,240 | 1,244 | 1,233 | 1,240 | +2 | +0.2% | 51,100 |
| 2018/05/10 | 1,264 | 1,265 | 1,237 | 1,238 | -26 | -2.1% | 96,200 |
| 2018/05/09 | 1,285 | 1,285 | 1,262 | 1,264 | -18 | -1.4% | 90,200 |
| 2018/05/08 | 1,267 | 1,295 | 1,266 | 1,282 | +18 | +1.4% | 115,600 |
| 2018/05/07 | 1,250 | 1,267 | 1,250 | 1,264 | +19 | +1.5% | 70,100 |
| 2018/05/02 | 1,238 | 1,249 | 1,238 | 1,245 | +5 | +0.4% | 65,500 |
| 2018/05/01 | 1,241 | 1,247 | 1,235 | 1,240 | -1 | -0.1% | 86,500 |
| 2018/04/27 | 1,242 | 1,247 | 1,237 | 1,241 | -1 | -0.1% | 61,000 |
| 2018/04/26 | 1,237 | 1,242 | 1,222 | 1,242 | +8 | +0.6% | 79,900 |
| 2018/04/25 | 1,225 | 1,238 | 1,221 | 1,234 | +8 | +0.7% | 77,400 |
| 2018/04/24 | 1,228 | 1,229 | 1,223 | 1,226 | -2 | -0.2% | 74,300 |
| 2018/04/23 | 1,231 | 1,237 | 1,222 | 1,228 | +1 | +0.1% | 55,400 |
| 2018/04/20 | 1,208 | 1,235 | 1,208 | 1,227 | +27 | +2.3% | 130,800 |
| 2018/04/19 | 1,190 | 1,205 | 1,190 | 1,200 | +13 | +1.1% | 118,100 |
| 2018/04/18 | 1,184 | 1,192 | 1,172 | 1,187 | +1 | +0.1% | 161,800 |
| 2018/04/17 | 1,206 | 1,206 | 1,185 | 1,186 | -29 | -2.4% | 139,100 |
| 2018/04/16 | 1,236 | 1,240 | 1,203 | 1,215 | -33 | -2.6% | 156,300 |
| 2018/04/13 | 1,261 | 1,262 | 1,182 | 1,248 | -48 | -3.7% | 424,500 |
| 2018/04/12 | 1,298 | 1,307 | 1,292 | 1,296 | +7 | +0.5% | 71,700 |
| 2018/04/11 | 1,311 | 1,311 | 1,283 | 1,289 | -22 | -1.7% | 58,700 |
1751～
1800
件表示中 / 6952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 | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98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 |
| ＡＢホテル | 159,400円 | +6.8% | +3.1% | 1.25% | 9.19倍 | 1.77倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＮＩＳＳＯＨＤ | 65,200円 | +13.2% | +12.3% | 3.83% | 8.86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 |
| ビーウィズ | 153,400円 | -1.7% | +12.5% | 5.02% | 30.96倍 | 2.42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 |
| セラク | 157,600円 | +10.3% | +10.1% | 0.84% | 12.15倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
