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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/06/26 | 1,451 | 1,457 | 1,442 | 1,451 | -1 | -0.1% | 98,100 |
| 2015/06/25 | 1,455 | 1,461 | 1,444 | 1,452 | -3 | -0.2% | 75,400 |
| 2015/06/24 | 1,453 | 1,464 | 1,452 | 1,455 | +7 | +0.5% | 109,500 |
| 2015/06/23 | 1,450 | 1,451 | 1,434 | 1,448 | +8 | +0.6% | 102,900 |
| 2015/06/22 | 1,427 | 1,440 | 1,424 | 1,440 | +22 | +1.6% | 72,400 |
| 2015/06/19 | 1,425 | 1,425 | 1,416 | 1,418 | +5 | +0.4% | 47,500 |
| 2015/06/18 | 1,427 | 1,429 | 1,412 | 1,413 | -12 | -0.8% | 74,500 |
| 2015/06/17 | 1,413 | 1,425 | 1,402 | 1,425 | +21 | +1.5% | 97,700 |
| 2015/06/16 | 1,401 | 1,412 | 1,397 | 1,404 | +4 | +0.3% | 80,800 |
| 2015/06/15 | 1,412 | 1,418 | 1,400 | 1,400 | -6 | -0.4% | 69,200 |
| 2015/06/12 | 1,401 | 1,411 | 1,400 | 1,406 | -5 | -0.4% | 153,700 |
| 2015/06/11 | 1,421 | 1,422 | 1,406 | 1,411 | -4 | -0.3% | 82,500 |
| 2015/06/10 | 1,418 | 1,425 | 1,411 | 1,415 | -3 | -0.2% | 88,800 |
| 2015/06/09 | 1,432 | 1,432 | 1,417 | 1,418 | -17 | -1.2% | 107,000 |
| 2015/06/08 | 1,426 | 1,438 | 1,420 | 1,435 | +16 | +1.1% | 77,200 |
| 2015/06/05 | 1,419 | 1,429 | 1,411 | 1,419 | -4 | -0.3% | 105,400 |
2451～
2500
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
