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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,235 | 1,258 | 1,226 | 1,257 | +19 | +1.5% | 68,500 |
| 2016/03/28 | 1,229 | 1,238 | 1,223 | 1,238 | +19 | +1.6% | 35,400 |
| 2016/03/25 | 1,219 | 1,237 | 1,213 | 1,219 | +4 | +0.3% | 29,700 |
| 2016/03/24 | 1,221 | 1,230 | 1,211 | 1,215 | -4 | -0.3% | 41,400 |
| 2016/03/23 | 1,218 | 1,232 | 1,214 | 1,219 | +4 | +0.3% | 36,200 |
| 2016/03/22 | 1,198 | 1,220 | 1,198 | 1,215 | +19 | +1.6% | 40,300 |
| 2016/03/18 | 1,186 | 1,198 | 1,176 | 1,196 | +2 | +0.2% | 43,700 |
| 2016/03/17 | 1,200 | 1,213 | 1,187 | 1,194 | -7 | -0.6% | 36,800 |
| 2016/03/16 | 1,211 | 1,226 | 1,197 | 1,201 | -11 | -0.9% | 34,600 |
| 2016/03/15 | 1,183 | 1,215 | 1,183 | 1,212 | +29 | +2.5% | 55,200 |
| 2016/03/14 | 1,187 | 1,193 | 1,176 | 1,183 | -2 | -0.2% | 39,000 |
| 2016/03/11 | 1,178 | 1,190 | 1,172 | 1,185 | -2 | -0.2% | 49,700 |
| 2016/03/10 | 1,167 | 1,192 | 1,164 | 1,187 | +26 | +2.2% | 52,600 |
| 2016/03/09 | 1,159 | 1,164 | 1,144 | 1,161 | -1 | -0.1% | 49,300 |
| 2016/03/08 | 1,155 | 1,169 | 1,143 | 1,162 | +4 | +0.3% | 64,000 |
| 2016/03/07 | 1,178 | 1,180 | 1,156 | 1,158 | -25 | -2.1% | 43,000 |
| 2016/03/04 | 1,147 | 1,183 | 1,143 | 1,183 | +41 | +3.6% | 73,000 |
| 2016/03/03 | 1,134 | 1,147 | 1,134 | 1,142 | +8 | +0.7% | 46,000 |
| 2016/03/02 | 1,140 | 1,140 | 1,128 | 1,134 | +9 | +0.8% | 48,300 |
| 2016/03/01 | 1,131 | 1,133 | 1,113 | 1,125 | +12 | +1.1% | 49,200 |
| 2016/02/29 | 1,133 | 1,139 | 1,113 | 1,113 | +4 | +0.4% | 59,700 |
| 2016/02/26 | 1,125 | 1,130 | 1,106 | 1,109 | -15 | -1.3% | 49,500 |
| 2016/02/25 | 1,120 | 1,137 | 1,113 | 1,124 | -6 | -0.5% | 70,000 |
| 2016/02/24 | 1,128 | 1,146 | 1,116 | 1,130 | +2 | +0.2% | 75,400 |
| 2016/02/23 | 1,139 | 1,156 | 1,127 | 1,128 | -4 | -0.4% | 71,000 |
| 2016/02/22 | 1,122 | 1,162 | 1,122 | 1,132 | +10 | +0.9% | 93,700 |
| 2016/02/19 | 1,110 | 1,128 | 1,103 | 1,122 | +2 | +0.2% | 56,100 |
| 2016/02/18 | 1,115 | 1,132 | 1,110 | 1,120 | +20 | +1.8% | 62,600 |
| 2016/02/17 | 1,113 | 1,134 | 1,085 | 1,100 | -13 | -1.2% | 74,900 |
| 2016/02/16 | 1,121 | 1,140 | 1,113 | 1,113 | -17 | -1.5% | 121,500 |
| 2016/02/15 | 1,090 | 1,135 | 1,089 | 1,130 | +80 | +7.6% | 80,400 |
| 2016/02/12 | 1,081 | 1,086 | 1,050 | 1,050 | -48 | -4.4% | 182,600 |
| 2016/02/10 | 1,100 | 1,113 | 1,081 | 1,098 | +1 | +0.1% | 137,200 |
| 2016/02/09 | 1,103 | 1,107 | 1,091 | 1,097 | -39 | -3.4% | 102,400 |
| 2016/02/08 | 1,088 | 1,140 | 1,088 | 1,136 | +47 | +4.3% | 87,500 |
| 2016/02/05 | 1,110 | 1,113 | 1,075 | 1,089 | -29 | -2.6% | 98,800 |
| 2016/02/04 | 1,105 | 1,127 | 1,101 | 1,118 | +12 | +1.1% | 102,200 |
| 2016/02/03 | 1,112 | 1,112 | 1,091 | 1,106 | -14 | -1.3% | 120,600 |
| 2016/02/02 | 1,124 | 1,135 | 1,120 | 1,120 | -14 | -1.2% | 81,900 |
| 2016/02/01 | 1,148 | 1,148 | 1,125 | 1,134 | +10 | +0.9% | 127,000 |
| 2016/01/29 | 1,092 | 1,125 | 1,087 | 1,124 | +44 | +4.1% | 131,200 |
| 2016/01/28 | 1,080 | 1,096 | 1,063 | 1,080 | -3 | -0.3% | 139,500 |
| 2016/01/27 | 1,061 | 1,085 | 1,059 | 1,083 | +43 | +4.1% | 94,800 |
| 2016/01/26 | 1,060 | 1,071 | 1,036 | 1,040 | -35 | -3.3% | 155,100 |
| 2016/01/25 | 1,073 | 1,078 | 1,041 | 1,075 | +17 | +1.6% | 124,600 |
| 2016/01/22 | 1,022 | 1,060 | 1,018 | 1,058 | +54 | +5.4% | 116,200 |
| 2016/01/21 | 1,012 | 1,044 | 1,004 | 1,004 | -16 | -1.6% | 130,600 |
| 2016/01/20 | 1,055 | 1,056 | 1,020 | 1,020 | -43 | -4% | 220,200 |
| 2016/01/19 | 1,071 | 1,092 | 1,054 | 1,063 | -6 | -0.6% | 146,200 |
| 2016/01/18 | 1,046 | 1,083 | 1,029 | 1,069 | +19 | +1.8% | 296,700 |
2301～
2350
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
