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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,179 | 1,190 | 1,165 | 1,187 | -4 | -0.3% | 136,200 |
| 2017/01/23 | 1,195 | 1,198 | 1,174 | 1,191 | -18 | -1.5% | 86,100 |
| 2017/01/20 | 1,208 | 1,213 | 1,195 | 1,209 | +1 | +0.1% | 89,700 |
| 2017/01/19 | 1,190 | 1,219 | 1,190 | 1,208 | +25 | +2.1% | 138,500 |
| 2017/01/18 | 1,160 | 1,185 | 1,152 | 1,183 | +15 | +1.3% | 88,500 |
| 2017/01/17 | 1,179 | 1,180 | 1,160 | 1,168 | -16 | -1.4% | 105,700 |
| 2017/01/16 | 1,192 | 1,199 | 1,180 | 1,184 | -10 | -0.8% | 66,000 |
| 2017/01/13 | 1,185 | 1,202 | 1,177 | 1,194 | +2 | +0.2% | 98,300 |
| 2017/01/12 | 1,195 | 1,230 | 1,183 | 1,192 | +11 | +0.9% | 276,400 |
| 2017/01/11 | 1,188 | 1,192 | 1,172 | 1,181 | +4 | +0.3% | 167,200 |
| 2017/01/10 | 1,170 | 1,195 | 1,167 | 1,177 | +19 | +1.6% | 203,600 |
| 2017/01/06 | 1,130 | 1,174 | 1,128 | 1,158 | +40 | +3.6% | 230,300 |
| 2017/01/05 | 1,116 | 1,130 | 1,114 | 1,118 | +5 | +0.4% | 105,100 |
| 2017/01/04 | 1,095 | 1,114 | 1,094 | 1,113 | +28 | +2.6% | 165,500 |
| 2016/12/30 | 1,079 | 1,087 | 1,072 | 1,085 | +9 | +0.8% | 60,900 |
| 2016/12/29 | 1,081 | 1,083 | 1,072 | 1,076 | -6 | -0.6% | 77,400 |
| 2016/12/28 | 1,080 | 1,088 | 1,078 | 1,082 | +5 | +0.5% | 94,300 |
| 2016/12/27 | 1,075 | 1,082 | 1,071 | 1,077 | -2 | -0.2% | 80,100 |
| 2016/12/26 | 1,079 | 1,084 | 1,076 | 1,079 | +10 | +0.9% | 98,000 |
| 2016/12/22 | 1,085 | 1,087 | 1,064 | 1,069 | -10 | -0.9% | 97,400 |
| 2016/12/21 | 1,080 | 1,085 | 1,076 | 1,079 | +2 | +0.2% | 106,000 |
| 2016/12/20 | 1,070 | 1,079 | 1,060 | 1,077 | +11 | +1% | 104,600 |
| 2016/12/19 | 1,091 | 1,096 | 1,063 | 1,066 | -21 | -1.9% | 166,100 |
| 2016/12/16 | 1,067 | 1,091 | 1,067 | 1,087 | +30 | +2.8% | 178,800 |
| 2016/12/15 | 1,049 | 1,059 | 1,048 | 1,057 | +18 | +1.7% | 159,800 |
| 2016/12/14 | 1,037 | 1,046 | 1,028 | 1,039 | +4 | +0.4% | 114,200 |
| 2016/12/13 | 1,020 | 1,035 | 1,019 | 1,035 | +19 | +1.9% | 108,200 |
| 2016/12/12 | 1,011 | 1,018 | 1,004 | 1,016 | +7 | +0.7% | 98,800 |
| 2016/12/09 | 1,006 | 1,010 | 1,000 | 1,009 | -2 | -0.2% | 120,400 |
| 2016/12/08 | 1,017 | 1,017 | 1,003 | 1,011 | +4 | +0.4% | 117,300 |
| 2016/12/07 | 1,014 | 1,024 | 1,002 | 1,007 | -3 | -0.3% | 111,200 |
| 2016/12/06 | 1,004 | 1,017 | 1,000 | 1,010 | +6 | +0.6% | 135,100 |
| 2016/12/05 | 1,020 | 1,021 | 999 | 1,004 | -23 | -2.2% | 177,100 |
| 2016/12/02 | 990 | 1,030 | 990 | 1,027 | +36 | +3.6% | 312,600 |
| 2016/12/01 | 994 | 999 | 989 | 991 | +2 | +0.2% | 121,500 |
| 2016/11/30 | 986 | 995 | 985 | 989 | +5 | +0.5% | 80,300 |
| 2016/11/29 | 995 | 995 | 977 | 984 | -14 | -1.4% | 163,100 |
| 2016/11/28 | 997 | 998 | 991 | 998 | +4 | +0.4% | 134,400 |
| 2016/11/25 | 994 | 998 | 991 | 994 | +3 | +0.3% | 121,000 |
| 2016/11/24 | 986 | 994 | 985 | 991 | +8 | +0.8% | 77,200 |
| 2016/11/22 | 981 | 986 | 977 | 983 | +3 | +0.3% | 87,300 |
| 2016/11/21 | 985 | 989 | 978 | 980 | -5 | -0.5% | 60,600 |
| 2016/11/18 | 973 | 989 | 970 | 985 | +21 | +2.2% | 129,200 |
| 2016/11/17 | 958 | 966 | 958 | 964 | +5 | +0.5% | 46,900 |
| 2016/11/16 | 945 | 960 | 939 | 959 | +16 | +1.7% | 113,300 |
| 2016/11/15 | 952 | 952 | 941 | 943 | -14 | -1.5% | 127,000 |
| 2016/11/14 | 960 | 967 | 954 | 957 | -1 | -0.1% | 99,700 |
| 2016/11/11 | 979 | 983 | 952 | 958 | -15 | -1.5% | 142,900 |
| 2016/11/10 | 963 | 975 | 959 | 973 | +39 | +4.2% | 88,100 |
| 2016/11/09 | 963 | 972 | 926 | 934 | -28 | -2.9% | 147,900 |
2101～
2150
件表示中 / 6953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 | 77,600円 | +8.5% | +35.0% | 3.35% | 14.85倍 | 1.62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 |
| ＮＩＳＳＯＨＤ | 65,300円 | +13.2% | +12.3% | 3.83% | 8.87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 |
| セラク | 159,100円 | +10.3% | +10.1% | 0.83% | 12.27倍 | 2.52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 |
| ビーウィズ | 151,600円 | -1.7% | +12.5% | 5.08% | 30.60倍 | 2.40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 |
| ナレルＧ | 239,400円 | +18.7% | +5.3% | 4.80% | 8.99倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
