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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/14 | 1,410 | 1,419 | 1,393 | 1,413 | ±0 | ±0% | 193,700 |
| 2015/08/13 | 1,417 | 1,421 | 1,412 | 1,413 | -8 | -0.6% | 132,100 |
| 2015/08/12 | 1,431 | 1,431 | 1,417 | 1,421 | -13 | -0.9% | 143,300 |
| 2015/08/11 | 1,425 | 1,438 | 1,421 | 1,434 | +11 | +0.8% | 181,000 |
| 2015/08/10 | 1,413 | 1,423 | 1,411 | 1,423 | +11 | +0.8% | 216,500 |
| 2015/08/07 | 1,403 | 1,416 | 1,396 | 1,412 | +10 | +0.7% | 153,900 |
| 2015/08/06 | 1,416 | 1,423 | 1,402 | 1,402 | -7 | -0.5% | 170,900 |
| 2015/08/05 | 1,408 | 1,417 | 1,394 | 1,409 | +6 | +0.4% | 183,200 |
| 2015/08/04 | 1,399 | 1,407 | 1,398 | 1,403 | +4 | +0.3% | 168,000 |
| 2015/08/03 | 1,386 | 1,399 | 1,378 | 1,399 | +24 | +1.7% | 222,900 |
| 2015/07/31 | 1,353 | 1,375 | 1,342 | 1,375 | +28 | +2.1% | 170,000 |
| 2015/07/30 | 1,329 | 1,352 | 1,326 | 1,347 | +20 | +1.5% | 171,200 |
| 2015/07/29 | 1,337 | 1,343 | 1,321 | 1,327 | -6 | -0.5% | 255,600 |
| 2015/07/28 | 1,373 | 1,374 | 1,331 | 1,333 | -42 | -3.1% | 412,700 |
| 2015/07/27 | 1,380 | 1,383 | 1,371 | 1,375 | +4 | +0.3% | 146,900 |
| 2015/07/24 | 1,380 | 1,388 | 1,358 | 1,371 | -2 | -0.1% | 291,500 |
| 2015/07/23 | 1,394 | 1,397 | 1,368 | 1,373 | -18 | -1.3% | 332,200 |
| 2015/07/22 | 1,404 | 1,404 | 1,390 | 1,391 | -12 | -0.9% | 205,000 |
| 2015/07/21 | 1,408 | 1,412 | 1,401 | 1,403 | +3 | +0.2% | 133,800 |
| 2015/07/17 | 1,412 | 1,413 | 1,397 | 1,400 | -10 | -0.7% | 145,200 |
| 2015/07/16 | 1,403 | 1,415 | 1,392 | 1,410 | +7 | +0.5% | 240,900 |
| 2015/07/15 | 1,422 | 1,425 | 1,396 | 1,403 | -15 | -1.1% | 290,500 |
| 2015/07/14 | 1,431 | 1,432 | 1,409 | 1,418 | +6 | +0.4% | 281,700 |
| 2015/07/13 | 1,478 | 1,478 | 1,404 | 1,412 | -66 | -4.5% | 468,200 |
| 2015/07/10 | 1,468 | 1,495 | 1,465 | 1,478 | +25 | +1.7% | 189,400 |
| 2015/07/09 | 1,448 | 1,455 | 1,413 | 1,453 | -18 | -1.2% | 227,700 |
| 2015/07/08 | 1,498 | 1,506 | 1,470 | 1,471 | -35 | -2.3% | 192,500 |
| 2015/07/07 | 1,495 | 1,526 | 1,491 | 1,506 | +17 | +1.1% | 262,500 |
| 2015/07/06 | 1,487 | 1,494 | 1,472 | 1,489 | +2 | +0.1% | 118,200 |
| 2015/07/03 | 1,475 | 1,490 | 1,471 | 1,487 | +24 | +1.6% | 120,800 |
| 2015/07/02 | 1,470 | 1,481 | 1,461 | 1,463 | -6 | -0.4% | 119,700 |
| 2015/07/01 | 1,450 | 1,470 | 1,446 | 1,469 | +25 | +1.7% | 159,300 |
| 2015/06/30 | 1,441 | 1,444 | 1,425 | 1,444 | ±0 | ±0% | 127,300 |
| 2015/06/29 | 1,440 | 1,450 | 1,425 | 1,444 | -7 | -0.5% | 118,800 |
2401～
2450
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 | 74,000円 | +8.5% | +35.0% | 3.51% | 21.98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 | 61,100円 | +17.4% | - | 0.00% | - | 2.31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 | 196,300円 | +3.3% | +0.9% | 4.28% | 16.37倍 | 4.43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 | 98,700円 | +32.0% | +41.4% | 1.01% | 18.12倍 | 3.65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 | 116,900円 | -13.3% | +96.1% | 3.93% | 9.28倍 | 0.66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
