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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 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 |
| 2018/05/28 | 1,265 | 1,266 | 1,256 | 1,262 | +2 | +0.2% | 33,200 |
| 2018/05/25 | 1,273 | 1,273 | 1,258 | 1,260 | -6 | -0.5% | 69,400 |
| 2018/05/24 | 1,270 | 1,273 | 1,264 | 1,266 | -3 | -0.2% | 58,000 |
| 2018/05/23 | 1,255 | 1,269 | 1,241 | 1,269 | +15 | +1.2% | 97,200 |
| 2018/05/22 | 1,247 | 1,259 | 1,241 | 1,254 | +9 | +0.7% | 59,900 |
| 2018/05/21 | 1,239 | 1,246 | 1,237 | 1,245 | +6 | +0.5% | 50,500 |
1701～
1750
件表示中 / 6927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 | 75,700円 | +8.5% | +35.0% | 3.43% | 14.48倍 | 1.58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 |
| 楽 待 | 101,300円 | +32.0% | +41.4% | 0.99% | 18.59倍 | 3.75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 |
| 鎌倉新書 | 54,800円 | +21.8% | +26.2% | 3.65% | 26.38倍 | 5.51倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| セラク | 151,000円 | +10.3% | +10.1% | 0.87% | 11.75倍 | 2.41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 |
| アルトナー | 193,800円 | +3.3% | +0.9% | 4.33% | 16.16倍 | 4.37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 |
市場注目の銘柄
チャート関連のコラム
