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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,434 | 1,434 | 1,418 | 1,423 | -6 | -0.4% | 98,100 |
| 2015/06/03 | 1,430 | 1,433 | 1,425 | 1,429 | -6 | -0.4% | 67,400 |
| 2015/06/02 | 1,437 | 1,444 | 1,426 | 1,435 | -2 | -0.1% | 66,500 |
| 2015/06/01 | 1,445 | 1,448 | 1,432 | 1,437 | -7 | -0.5% | 87,800 |
| 2015/05/29 | 1,442 | 1,457 | 1,440 | 1,444 | +1 | +0.1% | 84,800 |
| 2015/05/28 | 1,440 | 1,455 | 1,434 | 1,443 | +5 | +0.3% | 108,600 |
| 2015/05/27 | 1,445 | 1,445 | 1,422 | 1,438 | -9 | -0.6% | 132,900 |
| 2015/05/26 | 1,468 | 1,468 | 1,443 | 1,447 | -17 | -1.2% | 86,200 |
| 2015/05/25 | 1,475 | 1,475 | 1,458 | 1,464 | +9 | +0.6% | 45,400 |
| 2015/05/22 | 1,461 | 1,463 | 1,447 | 1,455 | -3 | -0.2% | 59,500 |
| 2015/05/21 | 1,467 | 1,467 | 1,455 | 1,458 | -11 | -0.7% | 75,400 |
| 2015/05/20 | 1,455 | 1,471 | 1,454 | 1,469 | +19 | +1.3% | 85,600 |
| 2015/05/19 | 1,445 | 1,461 | 1,445 | 1,450 | +6 | +0.4% | 71,700 |
| 2015/05/18 | 1,440 | 1,448 | 1,436 | 1,444 | +5 | +0.3% | 74,100 |
| 2015/05/15 | 1,437 | 1,460 | 1,434 | 1,439 | +5 | +0.3% | 89,500 |
| 2015/05/14 | 1,450 | 1,457 | 1,431 | 1,434 | -22 | -1.5% | 87,300 |
| 2015/05/13 | 1,460 | 1,469 | 1,451 | 1,456 | -12 | -0.8% | 65,200 |
| 2015/05/12 | 1,473 | 1,473 | 1,454 | 1,468 | -4 | -0.3% | 72,800 |
| 2015/05/11 | 1,473 | 1,476 | 1,457 | 1,472 | +25 | +1.7% | 63,900 |
| 2015/05/08 | 1,426 | 1,454 | 1,426 | 1,447 | +20 | +1.4% | 69,900 |
| 2015/05/07 | 1,431 | 1,444 | 1,427 | 1,427 | -19 | -1.3% | 120,800 |
| 2015/05/01 | 1,473 | 1,477 | 1,429 | 1,446 | -35 | -2.4% | 154,600 |
| 2015/04/30 | 1,463 | 1,491 | 1,463 | 1,481 | +18 | +1.2% | 199,900 |
| 2015/04/28 | 1,491 | 1,493 | 1,463 | 1,463 | -27 | -1.8% | 291,200 |
| 2015/04/27 | 1,490 | 1,498 | 1,472 | 1,490 | +4 | +0.3% | 125,900 |
| 2015/04/24 | 1,511 | 1,511 | 1,476 | 1,486 | -25 | -1.7% | 124,900 |
| 2015/04/23 | 1,472 | 1,514 | 1,466 | 1,511 | +55 | +3.8% | 159,000 |
| 2015/04/22 | 1,430 | 1,478 | 1,430 | 1,456 | +28 | +2% | 252,800 |
| 2015/04/21 | 1,428 | 1,431 | 1,413 | 1,428 | -3 | -0.2% | 93,400 |
| 2015/04/20 | 1,425 | 1,440 | 1,406 | 1,431 | -3 | -0.2% | 121,600 |
| 2015/04/17 | 1,414 | 1,438 | 1,413 | 1,434 | +1 | +0.1% | 108,700 |
| 2015/04/16 | 1,431 | 1,440 | 1,389 | 1,433 | -2 | -0.1% | 202,300 |
| 2015/04/15 | 1,409 | 1,438 | 1,409 | 1,435 | +26 | +1.8% | 223,300 |
| 2015/04/14 | 1,390 | 1,430 | 1,384 | 1,409 | +30 | +2.2% | 297,600 |
| 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 |
2501～
2550
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
