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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,424 | 1,438 | 1,415 | 1,434 | +8 | +0.6% | 211,500 |
| 2015/10/28 | 1,415 | 1,438 | 1,415 | 1,426 | +11 | +0.8% | 192,900 |
| 2015/10/27 | 1,420 | 1,439 | 1,415 | 1,415 | -30 | -2.1% | 225,300 |
| 2015/10/26 | 1,441 | 1,454 | 1,441 | 1,445 | +5 | +0.3% | 67,900 |
| 2015/10/23 | 1,449 | 1,457 | 1,436 | 1,440 | +4 | +0.3% | 131,300 |
| 2015/10/22 | 1,437 | 1,450 | 1,431 | 1,436 | -1 | -0.1% | 100,500 |
| 2015/10/21 | 1,422 | 1,450 | 1,413 | 1,437 | +6 | +0.4% | 123,800 |
| 2015/10/20 | 1,435 | 1,454 | 1,417 | 1,431 | -10 | -0.7% | 157,400 |
| 2015/10/19 | 1,442 | 1,448 | 1,433 | 1,441 | -3 | -0.2% | 105,500 |
| 2015/10/16 | 1,439 | 1,457 | 1,437 | 1,444 | +9 | +0.6% | 188,300 |
| 2015/10/15 | 1,412 | 1,438 | 1,412 | 1,435 | +24 | +1.7% | 239,000 |
| 2015/10/14 | 1,407 | 1,436 | 1,405 | 1,411 | -15 | -1.1% | 347,300 |
| 2015/10/13 | 1,387 | 1,433 | 1,363 | 1,426 | +136 | +10.5% | 903,200 |
| 2015/10/09 | 1,269 | 1,293 | 1,263 | 1,290 | +21 | +1.7% | 44,300 |
| 2015/10/08 | 1,266 | 1,273 | 1,254 | 1,269 | -6 | -0.5% | 90,600 |
| 2015/10/07 | 1,287 | 1,290 | 1,255 | 1,275 | -9 | -0.7% | 83,700 |
| 2015/10/06 | 1,299 | 1,304 | 1,282 | 1,284 | -15 | -1.2% | 76,900 |
| 2015/10/05 | 1,295 | 1,304 | 1,284 | 1,299 | +14 | +1.1% | 76,700 |
| 2015/10/02 | 1,284 | 1,289 | 1,266 | 1,285 | -1 | -0.1% | 164,900 |
| 2015/10/01 | 1,309 | 1,314 | 1,278 | 1,286 | -23 | -1.8% | 136,400 |
| 2015/09/30 | 1,294 | 1,319 | 1,286 | 1,309 | +27 | +2.1% | 239,900 |
| 2015/09/29 | 1,303 | 1,305 | 1,274 | 1,282 | -35 | -2.7% | 188,200 |
| 2015/09/28 | 1,297 | 1,323 | 1,281 | 1,317 | +26 | +2% | 165,900 |
| 2015/09/25 | 1,250 | 1,291 | 1,248 | 1,291 | +69 | +5.6% | 291,100 |
| 2015/09/24 | 1,228 | 1,244 | 1,217 | 1,222 | -28 | -2.2% | 189,000 |
| 2015/09/18 | 1,209 | 1,250 | 1,205 | 1,250 | +26 | +2.1% | 163,700 |
| 2015/09/17 | 1,221 | 1,227 | 1,201 | 1,224 | +10 | +0.8% | 86,100 |
| 2015/09/16 | 1,246 | 1,246 | 1,211 | 1,214 | -18 | -1.5% | 98,400 |
| 2015/09/15 | 1,230 | 1,248 | 1,219 | 1,232 | +7 | +0.6% | 115,500 |
| 2015/09/14 | 1,202 | 1,229 | 1,202 | 1,225 | +24 | +2% | 112,600 |
| 2015/09/11 | 1,184 | 1,210 | 1,179 | 1,201 | +9 | +0.8% | 157,000 |
| 2015/09/10 | 1,190 | 1,199 | 1,174 | 1,192 | -12 | -1% | 85,200 |
| 2015/09/09 | 1,184 | 1,204 | 1,180 | 1,204 | +37 | +3.2% | 162,200 |
| 2015/09/08 | 1,164 | 1,181 | 1,164 | 1,167 | -9 | -0.8% | 143,300 |
| 2015/09/07 | 1,158 | 1,191 | 1,151 | 1,176 | +7 | +0.6% | 136,400 |
| 2015/09/04 | 1,188 | 1,204 | 1,158 | 1,169 | -19 | -1.6% | 177,400 |
| 2015/09/03 | 1,212 | 1,222 | 1,185 | 1,188 | -17 | -1.4% | 168,000 |
| 2015/09/02 | 1,201 | 1,233 | 1,201 | 1,205 | -25 | -2% | 124,600 |
| 2015/09/01 | 1,269 | 1,277 | 1,230 | 1,230 | -43 | -3.4% | 172,900 |
| 2015/08/31 | 1,267 | 1,288 | 1,264 | 1,273 | +8 | +0.6% | 139,200 |
| 2015/08/28 | 1,243 | 1,270 | 1,236 | 1,265 | +28 | +2.3% | 267,100 |
| 2015/08/27 | 1,280 | 1,283 | 1,235 | 1,237 | -63 | -4.8% | 560,300 |
| 2015/08/26 | 1,291 | 1,305 | 1,275 | 1,300 | +18 | +1.4% | 736,500 |
| 2015/08/25 | 1,252 | 1,330 | 1,225 | 1,282 | -19 | -1.5% | 377,300 |
| 2015/08/24 | 1,348 | 1,358 | 1,301 | 1,301 | -74 | -5.4% | 361,000 |
| 2015/08/21 | 1,391 | 1,393 | 1,373 | 1,375 | -31 | -2.2% | 271,200 |
| 2015/08/20 | 1,407 | 1,413 | 1,398 | 1,406 | -2 | -0.1% | 236,600 |
| 2015/08/19 | 1,415 | 1,422 | 1,404 | 1,408 | -12 | -0.8% | 172,300 |
| 2015/08/18 | 1,409 | 1,428 | 1,409 | 1,420 | +8 | +0.6% | 207,300 |
| 2015/08/17 | 1,413 | 1,414 | 1,406 | 1,412 | -1 | -0.1% | 155,800 |
2401～
2450
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
