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 |
|---|---|---|---|---|---|---|---|
| 2018/08/07 | 1,121 | 1,121 | 1,093 | 1,118 | -3 | -0.3% | 248,200 |
| 2018/08/06 | 1,125 | 1,128 | 1,118 | 1,121 | +2 | +0.2% | 108,400 |
| 2018/08/03 | 1,134 | 1,137 | 1,119 | 1,119 | -9 | -0.8% | 117,200 |
| 2018/08/02 | 1,132 | 1,140 | 1,127 | 1,128 | +4 | +0.4% | 114,000 |
| 2018/08/01 | 1,139 | 1,142 | 1,122 | 1,124 | -5 | -0.4% | 133,700 |
| 2018/07/31 | 1,119 | 1,133 | 1,112 | 1,129 | +18 | +1.6% | 135,200 |
| 2018/07/30 | 1,153 | 1,157 | 1,108 | 1,111 | -34 | -3% | 410,200 |
| 2018/07/27 | 1,148 | 1,148 | 1,135 | 1,145 | +15 | +1.3% | 145,400 |
| 2018/07/26 | 1,113 | 1,132 | 1,109 | 1,130 | +25 | +2.3% | 110,200 |
| 2018/07/25 | 1,111 | 1,117 | 1,093 | 1,105 | -6 | -0.5% | 139,000 |
| 2018/07/24 | 1,113 | 1,135 | 1,106 | 1,111 | +1 | +0.1% | 142,400 |
| 2018/07/23 | 1,102 | 1,148 | 1,101 | 1,110 | +18 | +1.6% | 409,400 |
| 2018/07/20 | 1,085 | 1,093 | 1,071 | 1,092 | +3 | +0.3% | 170,500 |
| 2018/07/19 | 1,093 | 1,094 | 1,061 | 1,089 | ±0 | ±0% | 288,500 |
| 2018/07/18 | 1,045 | 1,091 | 1,031 | 1,089 | +46 | +4.4% | 379,800 |
| 2018/07/17 | 1,104 | 1,110 | 1,038 | 1,043 | -44 | -4% | 722,600 |
| 2018/07/13 | 1,074 | 1,093 | 1,057 | 1,087 | +13 | +1.2% | 445,700 |
| 2018/07/12 | 1,113 | 1,130 | 1,070 | 1,074 | -182 | -14.5% | 863,700 |
| 2018/07/11 | 1,269 | 1,279 | 1,251 | 1,256 | -17 | -1.3% | 92,600 |
| 2018/07/10 | 1,265 | 1,285 | 1,263 | 1,273 | +11 | +0.9% | 92,700 |
| 2018/07/09 | 1,244 | 1,262 | 1,237 | 1,262 | +27 | +2.2% | 63,000 |
| 2018/07/06 | 1,229 | 1,235 | 1,224 | 1,235 | +10 | +0.8% | 58,500 |
| 2018/07/05 | 1,244 | 1,246 | 1,222 | 1,225 | -16 | -1.3% | 42,900 |
| 2018/07/04 | 1,235 | 1,245 | 1,228 | 1,241 | +5 | +0.4% | 39,200 |
| 2018/07/03 | 1,267 | 1,267 | 1,231 | 1,236 | -31 | -2.4% | 69,600 |
| 2018/07/02 | 1,281 | 1,284 | 1,261 | 1,267 | -9 | -0.7% | 101,700 |
| 2018/06/29 | 1,261 | 1,281 | 1,252 | 1,276 | +34 | +2.7% | 93,000 |
| 2018/06/28 | 1,232 | 1,247 | 1,228 | 1,242 | +11 | +0.9% | 61,400 |
| 2018/06/27 | 1,210 | 1,234 | 1,210 | 1,231 | +27 | +2.2% | 56,900 |
| 2018/06/26 | 1,203 | 1,204 | 1,193 | 1,204 | -2 | -0.2% | 94,600 |
| 2018/06/25 | 1,225 | 1,225 | 1,200 | 1,206 | -7 | -0.6% | 82,300 |
| 2018/06/22 | 1,225 | 1,234 | 1,212 | 1,213 | -12 | -1% | 96,200 |
| 2018/06/21 | 1,234 | 1,238 | 1,225 | 1,225 | -11 | -0.9% | 58,000 |
| 2018/06/20 | 1,241 | 1,241 | 1,215 | 1,236 | +12 | +1% | 56,000 |
| 2018/06/19 | 1,243 | 1,243 | 1,222 | 1,224 | -23 | -1.8% | 96,200 |
| 2018/06/18 | 1,276 | 1,278 | 1,247 | 1,247 | -23 | -1.8% | 97,300 |
| 2018/06/15 | 1,301 | 1,302 | 1,269 | 1,270 | -29 | -2.2% | 99,600 |
| 2018/06/14 | 1,318 | 1,318 | 1,296 | 1,299 | -19 | -1.4% | 56,300 |
| 2018/06/13 | 1,319 | 1,328 | 1,316 | 1,318 | -1 | -0.1% | 42,400 |
| 2018/06/12 | 1,311 | 1,319 | 1,306 | 1,319 | +9 | +0.7% | 49,200 |
| 2018/06/11 | 1,315 | 1,321 | 1,308 | 1,310 | -3 | -0.2% | 38,100 |
| 2018/06/08 | 1,299 | 1,317 | 1,299 | 1,313 | +2 | +0.2% | 67,400 |
| 2018/06/07 | 1,310 | 1,317 | 1,307 | 1,311 | +1 | +0.1% | 46,800 |
| 2018/06/06 | 1,300 | 1,314 | 1,288 | 1,310 | +10 | +0.8% | 59,000 |
| 2018/06/05 | 1,292 | 1,300 | 1,286 | 1,300 | ±0 | ±0% | 33,000 |
| 2018/06/04 | 1,281 | 1,300 | 1,279 | 1,300 | +21 | +1.6% | 74,900 |
| 2018/06/01 | 1,278 | 1,286 | 1,271 | 1,279 | +1 | +0.1% | 57,800 |
| 2018/05/31 | 1,269 | 1,278 | 1,262 | 1,278 | +11 | +0.9% | 67,600 |
| 2018/05/30 | 1,260 | 1,267 | 1,253 | 1,267 | -6 | -0.5% | 43,700 |
| 2018/05/29 | 1,270 | 1,274 | 1,260 | 1,273 | +11 | +0.9% | 41,800 |
1651～
1700
件表示中 / 6883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 | 71,600円 | +8.5% | +35.0% | 3.63% | 21.27倍 | 1.50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 | 57,000円 | +17.4% | - | 0.00% | - | 2.15倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| スプリックス | 110,900円 | +6.7% | +41.1% | 3.43% | 23.00倍 | 1.97倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| アサンテ | 160,500円 | +6.3% | +12.8% | 3.86% | 19.11倍 | 1.61倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 49.28倍 | 4.66倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
