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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,350 | 1,400 | 1,349 | 1,379 | +49 | +3.7% | 360,200 |
| 2015/04/10 | 1,323 | 1,337 | 1,310 | 1,330 | +11 | +0.8% | 118,300 |
| 2015/04/09 | 1,320 | 1,320 | 1,306 | 1,319 | +4 | +0.3% | 84,800 |
| 2015/04/08 | 1,315 | 1,328 | 1,307 | 1,315 | +4 | +0.3% | 142,600 |
| 2015/04/07 | 1,303 | 1,314 | 1,296 | 1,311 | +11 | +0.8% | 57,400 |
| 2015/04/06 | 1,293 | 1,307 | 1,286 | 1,300 | +7 | +0.5% | 57,900 |
| 2015/04/03 | 1,297 | 1,298 | 1,283 | 1,293 | -3 | -0.2% | 53,400 |
| 2015/04/02 | 1,276 | 1,299 | 1,270 | 1,296 | +15 | +1.2% | 65,400 |
| 2015/04/01 | 1,284 | 1,288 | 1,274 | 1,281 | -8 | -0.6% | 64,100 |
| 2015/03/31 | 1,300 | 1,307 | 1,288 | 1,289 | +4 | +0.3% | 53,000 |
| 2015/03/30 | 1,278 | 1,298 | 1,275 | 1,285 | +24 | +1.9% | 73,800 |
| 2015/03/27 | 1,275 | 1,277 | 1,252 | 1,261 | -20 | -1.6% | 79,600 |
| 2015/03/26 | 1,281 | 1,294 | 1,274 | 1,281 | -2 | -0.2% | 59,300 |
| 2015/03/25 | 1,290 | 1,290 | 1,278 | 1,283 | -5 | -0.4% | 44,600 |
| 2015/03/24 | 1,299 | 1,299 | 1,284 | 1,288 | -10 | -0.8% | 52,800 |
| 2015/03/23 | 1,288 | 1,299 | 1,288 | 1,298 | +11 | +0.9% | 37,400 |
| 2015/03/20 | 1,274 | 1,289 | 1,274 | 1,287 | +13 | +1% | 44,300 |
| 2015/03/19 | 1,281 | 1,282 | 1,271 | 1,274 | -5 | -0.4% | 57,200 |
| 2015/03/18 | 1,271 | 1,280 | 1,271 | 1,279 | +9 | +0.7% | 35,900 |
| 2015/03/17 | 1,264 | 1,270 | 1,253 | 1,270 | +7 | +0.6% | 53,500 |
| 2015/03/16 | 1,260 | 1,267 | 1,259 | 1,263 | +10 | +0.8% | 49,800 |
| 2015/03/13 | 1,247 | 1,259 | 1,244 | 1,253 | +7 | +0.6% | 95,000 |
| 2015/03/12 | 1,242 | 1,247 | 1,242 | 1,246 | +6 | +0.5% | 43,400 |
| 2015/03/11 | 1,236 | 1,241 | 1,231 | 1,240 | +4 | +0.3% | 40,100 |
| 2015/03/10 | 1,239 | 1,240 | 1,234 | 1,236 | -3 | -0.2% | 47,400 |
| 2015/03/09 | 1,238 | 1,240 | 1,233 | 1,239 | ±0 | ±0% | 39,200 |
| 2015/03/06 | 1,231 | 1,239 | 1,225 | 1,239 | +10 | +0.8% | 44,100 |
| 2015/03/05 | 1,225 | 1,236 | 1,223 | 1,229 | +1 | +0.1% | 35,300 |
| 2015/03/04 | 1,228 | 1,231 | 1,222 | 1,228 | -1 | -0.1% | 27,200 |
| 2015/03/03 | 1,231 | 1,233 | 1,227 | 1,229 | -2 | -0.2% | 30,300 |
| 2015/03/02 | 1,234 | 1,234 | 1,229 | 1,231 | +10 | +0.8% | 32,400 |
| 2015/02/27 | 1,230 | 1,234 | 1,221 | 1,221 | -10 | -0.8% | 46,200 |
| 2015/02/26 | 1,227 | 1,235 | 1,227 | 1,231 | +4 | +0.3% | 47,300 |
| 2015/02/25 | 1,225 | 1,233 | 1,225 | 1,227 | -11 | -0.9% | 56,400 |
| 2015/02/24 | 1,241 | 1,247 | 1,236 | 1,238 | -4 | -0.3% | 68,300 |
| 2015/02/23 | 1,251 | 1,251 | 1,238 | 1,242 | -7 | -0.6% | 75,600 |
| 2015/02/20 | 1,240 | 1,252 | 1,238 | 1,249 | +11 | +0.9% | 70,800 |
| 2015/02/19 | 1,233 | 1,240 | 1,228 | 1,238 | +5 | +0.4% | 59,200 |
| 2015/02/18 | 1,227 | 1,236 | 1,227 | 1,233 | +9 | +0.7% | 56,400 |
| 2015/02/17 | 1,230 | 1,232 | 1,222 | 1,224 | -6 | -0.5% | 41,300 |
| 2015/02/16 | 1,229 | 1,233 | 1,226 | 1,230 | +6 | +0.5% | 48,800 |
| 2015/02/13 | 1,224 | 1,230 | 1,222 | 1,224 | +7 | +0.6% | 52,000 |
| 2015/02/12 | 1,213 | 1,224 | 1,212 | 1,217 | +10 | +0.8% | 47,000 |
| 2015/02/10 | 1,209 | 1,213 | 1,204 | 1,207 | ±0 | ±0% | 30,600 |
| 2015/02/09 | 1,205 | 1,207 | 1,199 | 1,207 | +9 | +0.8% | 33,900 |
| 2015/02/06 | 1,198 | 1,203 | 1,193 | 1,198 | +5 | +0.4% | 31,700 |
| 2015/02/05 | 1,202 | 1,204 | 1,193 | 1,193 | -10 | -0.8% | 79,300 |
| 2015/02/04 | 1,205 | 1,209 | 1,200 | 1,203 | ±0 | ±0% | 49,800 |
| 2015/02/03 | 1,214 | 1,214 | 1,202 | 1,203 | -3 | -0.2% | 35,200 |
| 2015/02/02 | 1,215 | 1,224 | 1,203 | 1,206 | -12 | -1% | 53,500 |
2501～
2550
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 | 74,100円 | +8.5% | +35.0% | 3.51% | 22.01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 | 60,000円 | +17.4% | - | 0.00% | - | 2.27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 | 195,600円 | +3.3% | +0.9% | 4.29% | 16.31倍 | 4.41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 | 97,300円 | +32.0% | +41.4% | 1.03% | 17.86倍 | 3.60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 | 117,800円 | -13.3% | +96.1% | 3.90% | 9.35倍 | 0.67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
