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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 980 | 991 | 978 | 990 | +14 | +1.4% | 103,000 |
| 2016/08/23 | 990 | 990 | 973 | 976 | -22 | -2.2% | 186,100 |
| 2016/08/22 | 957 | 1,000 | 957 | 998 | +43 | +4.5% | 206,500 |
| 2016/08/19 | 954 | 957 | 941 | 955 | -2 | -0.2% | 215,400 |
| 2016/08/18 | 980 | 983 | 954 | 957 | -27 | -2.7% | 370,000 |
| 2016/08/17 | 985 | 997 | 984 | 984 | -1 | -0.1% | 130,300 |
| 2016/08/16 | 1,000 | 1,004 | 985 | 985 | -24 | -2.4% | 316,800 |
| 2016/08/15 | 1,030 | 1,030 | 1,006 | 1,009 | -26 | -2.5% | 177,300 |
| 2016/08/12 | 1,031 | 1,043 | 1,021 | 1,035 | -4 | -0.4% | 131,500 |
| 2016/08/10 | 1,045 | 1,052 | 1,036 | 1,039 | -11 | -1% | 116,200 |
| 2016/08/09 | 1,055 | 1,058 | 1,046 | 1,050 | -7 | -0.7% | 71,800 |
| 2016/08/08 | 1,063 | 1,065 | 1,053 | 1,057 | -10 | -0.9% | 75,000 |
| 2016/08/05 | 1,089 | 1,089 | 1,067 | 1,067 | -13 | -1.2% | 76,900 |
| 2016/08/04 | 1,100 | 1,106 | 1,072 | 1,080 | -18 | -1.6% | 75,600 |
| 2016/08/03 | 1,103 | 1,107 | 1,094 | 1,098 | -12 | -1.1% | 51,300 |
| 2016/08/02 | 1,095 | 1,112 | 1,092 | 1,110 | +16 | +1.5% | 31,300 |
| 2016/08/01 | 1,092 | 1,096 | 1,081 | 1,094 | -3 | -0.3% | 54,500 |
| 2016/07/29 | 1,088 | 1,099 | 1,076 | 1,097 | +7 | +0.6% | 62,800 |
| 2016/07/28 | 1,090 | 1,094 | 1,075 | 1,090 | -2 | -0.2% | 69,000 |
| 2016/07/27 | 1,114 | 1,115 | 1,089 | 1,092 | -19 | -1.7% | 146,500 |
| 2016/07/26 | 1,120 | 1,124 | 1,106 | 1,111 | -12 | -1.1% | 63,100 |
| 2016/07/25 | 1,124 | 1,130 | 1,121 | 1,123 | -1 | -0.1% | 46,700 |
| 2016/07/22 | 1,119 | 1,124 | 1,117 | 1,124 | +4 | +0.4% | 44,100 |
| 2016/07/21 | 1,125 | 1,125 | 1,116 | 1,120 | +4 | +0.4% | 40,600 |
| 2016/07/20 | 1,115 | 1,118 | 1,108 | 1,116 | +2 | +0.2% | 43,400 |
| 2016/07/19 | 1,128 | 1,128 | 1,108 | 1,114 | -2 | -0.2% | 63,000 |
| 2016/07/15 | 1,138 | 1,138 | 1,110 | 1,116 | -14 | -1.2% | 70,300 |
| 2016/07/14 | 1,124 | 1,136 | 1,122 | 1,130 | +10 | +0.9% | 70,600 |
| 2016/07/13 | 1,130 | 1,130 | 1,111 | 1,120 | -12 | -1.1% | 127,200 |
| 2016/07/12 | 1,121 | 1,138 | 1,121 | 1,132 | -3 | -0.3% | 116,900 |
| 2016/07/11 | 1,150 | 1,159 | 1,122 | 1,135 | -126 | -10% | 225,800 |
| 2016/07/08 | 1,284 | 1,284 | 1,259 | 1,261 | -22 | -1.7% | 24,600 |
| 2016/07/07 | 1,268 | 1,283 | 1,266 | 1,283 | +9 | +0.7% | 29,600 |
| 2016/07/06 | 1,269 | 1,277 | 1,249 | 1,274 | -4 | -0.3% | 31,000 |
| 2016/07/05 | 1,281 | 1,281 | 1,268 | 1,278 | -3 | -0.2% | 19,600 |
| 2016/07/04 | 1,245 | 1,286 | 1,245 | 1,281 | +38 | +3.1% | 67,400 |
| 2016/07/01 | 1,251 | 1,269 | 1,243 | 1,243 | -4 | -0.3% | 53,800 |
| 2016/06/30 | 1,262 | 1,265 | 1,245 | 1,247 | -4 | -0.3% | 26,300 |
| 2016/06/29 | 1,249 | 1,262 | 1,240 | 1,251 | +12 | +1% | 31,400 |
| 2016/06/28 | 1,219 | 1,255 | 1,210 | 1,239 | +12 | +1% | 50,500 |
| 2016/06/27 | 1,207 | 1,236 | 1,207 | 1,227 | +29 | +2.4% | 36,700 |
| 2016/06/24 | 1,250 | 1,254 | 1,174 | 1,198 | -33 | -2.7% | 77,900 |
| 2016/06/23 | 1,210 | 1,231 | 1,204 | 1,231 | +8 | +0.7% | 30,700 |
| 2016/06/22 | 1,248 | 1,248 | 1,210 | 1,223 | -28 | -2.2% | 53,100 |
| 2016/06/21 | 1,245 | 1,256 | 1,240 | 1,251 | +6 | +0.5% | 28,600 |
| 2016/06/20 | 1,241 | 1,258 | 1,238 | 1,245 | +9 | +0.7% | 20,800 |
| 2016/06/17 | 1,235 | 1,247 | 1,230 | 1,236 | +6 | +0.5% | 23,400 |
| 2016/06/16 | 1,251 | 1,264 | 1,224 | 1,230 | -21 | -1.7% | 38,400 |
| 2016/06/15 | 1,253 | 1,264 | 1,247 | 1,251 | -8 | -0.6% | 30,100 |
| 2016/06/14 | 1,255 | 1,266 | 1,252 | 1,259 | -7 | -0.6% | 28,300 |
2201～
2250
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
