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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,340 | 1,366 | 1,331 | 1,339 | -10 | -0.7% | 99,000 |
| 2017/12/05 | 1,335 | 1,349 | 1,319 | 1,349 | +3 | +0.2% | 80,800 |
| 2017/12/04 | 1,346 | 1,368 | 1,344 | 1,346 | +3 | +0.2% | 129,000 |
| 2017/12/01 | 1,349 | 1,351 | 1,338 | 1,343 | -8 | -0.6% | 62,600 |
| 2017/11/30 | 1,326 | 1,352 | 1,311 | 1,351 | +25 | +1.9% | 176,500 |
| 2017/11/29 | 1,325 | 1,332 | 1,319 | 1,326 | +6 | +0.5% | 44,300 |
| 2017/11/28 | 1,316 | 1,320 | 1,305 | 1,320 | +6 | +0.5% | 46,700 |
| 2017/11/27 | 1,340 | 1,340 | 1,312 | 1,314 | -24 | -1.8% | 89,100 |
| 2017/11/24 | 1,324 | 1,338 | 1,319 | 1,338 | +16 | +1.2% | 94,500 |
| 2017/11/22 | 1,315 | 1,322 | 1,303 | 1,322 | +11 | +0.8% | 107,800 |
| 2017/11/21 | 1,296 | 1,314 | 1,292 | 1,311 | +20 | +1.5% | 113,300 |
| 2017/11/20 | 1,282 | 1,293 | 1,275 | 1,291 | +6 | +0.5% | 80,300 |
| 2017/11/17 | 1,274 | 1,288 | 1,269 | 1,285 | +20 | +1.6% | 133,000 |
| 2017/11/16 | 1,239 | 1,271 | 1,225 | 1,265 | +23 | +1.9% | 144,000 |
| 2017/11/15 | 1,290 | 1,290 | 1,237 | 1,242 | -54 | -4.2% | 254,800 |
| 2017/11/14 | 1,290 | 1,300 | 1,286 | 1,296 | +9 | +0.7% | 99,800 |
| 2017/11/13 | 1,306 | 1,308 | 1,285 | 1,287 | -19 | -1.5% | 106,000 |
| 2017/11/10 | 1,285 | 1,306 | 1,285 | 1,306 | +15 | +1.2% | 137,800 |
| 2017/11/09 | 1,307 | 1,310 | 1,281 | 1,291 | -11 | -0.8% | 186,800 |
| 2017/11/08 | 1,277 | 1,304 | 1,272 | 1,302 | +24 | +1.9% | 192,000 |
| 2017/11/07 | 1,284 | 1,286 | 1,275 | 1,278 | -8 | -0.6% | 190,100 |
| 2017/11/06 | 1,291 | 1,293 | 1,279 | 1,286 | -17 | -1.3% | 258,200 |
| 2017/11/02 | 1,301 | 1,315 | 1,292 | 1,303 | -6 | -0.5% | 237,200 |
| 2017/11/01 | 1,316 | 1,316 | 1,302 | 1,309 | -5 | -0.4% | 166,700 |
| 2017/10/31 | 1,286 | 1,315 | 1,286 | 1,314 | +32 | +2.5% | 181,900 |
| 2017/10/30 | 1,287 | 1,288 | 1,273 | 1,282 | -6 | -0.5% | 252,000 |
| 2017/10/27 | 1,310 | 1,319 | 1,282 | 1,288 | -22 | -1.7% | 358,600 |
| 2017/10/26 | 1,321 | 1,321 | 1,306 | 1,310 | -24 | -1.8% | 252,800 |
| 2017/10/25 | 1,350 | 1,361 | 1,333 | 1,334 | -15 | -1.1% | 274,200 |
| 2017/10/24 | 1,351 | 1,356 | 1,342 | 1,349 | -5 | -0.4% | 196,500 |
| 2017/10/23 | 1,355 | 1,367 | 1,334 | 1,354 | +8 | +0.6% | 204,400 |
| 2017/10/20 | 1,330 | 1,347 | 1,328 | 1,346 | +17 | +1.3% | 159,200 |
| 2017/10/19 | 1,324 | 1,343 | 1,324 | 1,329 | +16 | +1.2% | 182,700 |
| 2017/10/18 | 1,308 | 1,320 | 1,301 | 1,313 | +5 | +0.4% | 221,000 |
| 2017/10/17 | 1,320 | 1,348 | 1,304 | 1,308 | -12 | -0.9% | 279,000 |
| 2017/10/16 | 1,366 | 1,366 | 1,316 | 1,320 | -48 | -3.5% | 580,100 |
| 2017/10/13 | 1,380 | 1,392 | 1,363 | 1,368 | -165 | -10.8% | 611,700 |
| 2017/10/12 | 1,515 | 1,536 | 1,512 | 1,533 | +21 | +1.4% | 54,600 |
| 2017/10/11 | 1,520 | 1,520 | 1,503 | 1,512 | -8 | -0.5% | 45,900 |
| 2017/10/10 | 1,511 | 1,529 | 1,511 | 1,520 | -6 | -0.4% | 68,800 |
| 2017/10/06 | 1,526 | 1,536 | 1,523 | 1,526 | ±0 | ±0% | 57,200 |
| 2017/10/05 | 1,549 | 1,556 | 1,526 | 1,526 | -26 | -1.7% | 112,600 |
| 2017/10/04 | 1,562 | 1,570 | 1,551 | 1,552 | -24 | -1.5% | 103,700 |
| 2017/10/03 | 1,600 | 1,605 | 1,572 | 1,576 | -17 | -1.1% | 55,100 |
| 2017/10/02 | 1,600 | 1,613 | 1,590 | 1,593 | -2 | -0.1% | 73,300 |
| 2017/09/29 | 1,600 | 1,604 | 1,586 | 1,595 | -5 | -0.3% | 42,400 |
| 2017/09/28 | 1,589 | 1,606 | 1,572 | 1,600 | +27 | +1.7% | 107,600 |
| 2017/09/27 | 1,579 | 1,580 | 1,561 | 1,573 | +12 | +0.8% | 70,400 |
| 2017/09/26 | 1,573 | 1,593 | 1,548 | 1,561 | -6 | -0.4% | 133,600 |
| 2017/09/25 | 1,540 | 1,571 | 1,534 | 1,567 | +37 | +2.4% | 192,600 |
1851～
1900
件表示中 / 6919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 | 74,100円 | +8.5% | +35.0% | 3.51% | 22.01倍 | 1.55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 | 60,000円 | +17.4% | - | 0.00% | - | 2.26倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| アルトナー | 195,600円 | +3.3% | +0.9% | 4.29% | 16.31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 |
| 楽 待 | 97,300円 | +32.0% | +41.4% | 1.03% | 17.86倍 | 3.61倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| デジタルＨＤ | 117,800円 | -13.3% | +96.1% | 3.90% | 9.35倍 | 0.67倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
