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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,254 | 1,254 | 1,233 | 1,239 | -15 | -1.2% | 92,000 |
| 2018/05/17 | 1,238 | 1,255 | 1,237 | 1,254 | +18 | +1.5% | 59,500 |
| 2018/05/16 | 1,238 | 1,241 | 1,232 | 1,236 | -4 | -0.3% | 60,500 |
| 2018/05/15 | 1,250 | 1,251 | 1,236 | 1,240 | -7 | -0.6% | 72,900 |
| 2018/05/14 | 1,248 | 1,255 | 1,241 | 1,247 | +7 | +0.6% | 63,400 |
| 2018/05/11 | 1,240 | 1,244 | 1,233 | 1,240 | +2 | +0.2% | 51,100 |
| 2018/05/10 | 1,264 | 1,265 | 1,237 | 1,238 | -26 | -2.1% | 96,200 |
| 2018/05/09 | 1,285 | 1,285 | 1,262 | 1,264 | -18 | -1.4% | 90,200 |
| 2018/05/08 | 1,267 | 1,295 | 1,266 | 1,282 | +18 | +1.4% | 115,600 |
| 2018/05/07 | 1,250 | 1,267 | 1,250 | 1,264 | +19 | +1.5% | 70,100 |
| 2018/05/02 | 1,238 | 1,249 | 1,238 | 1,245 | +5 | +0.4% | 65,500 |
| 2018/05/01 | 1,241 | 1,247 | 1,235 | 1,240 | -1 | -0.1% | 86,500 |
| 2018/04/27 | 1,242 | 1,247 | 1,237 | 1,241 | -1 | -0.1% | 61,000 |
| 2018/04/26 | 1,237 | 1,242 | 1,222 | 1,242 | +8 | +0.6% | 79,900 |
| 2018/04/25 | 1,225 | 1,238 | 1,221 | 1,234 | +8 | +0.7% | 77,400 |
| 2018/04/24 | 1,228 | 1,229 | 1,223 | 1,226 | -2 | -0.2% | 74,300 |
| 2018/04/23 | 1,231 | 1,237 | 1,222 | 1,228 | +1 | +0.1% | 55,400 |
| 2018/04/20 | 1,208 | 1,235 | 1,208 | 1,227 | +27 | +2.3% | 130,800 |
| 2018/04/19 | 1,190 | 1,205 | 1,190 | 1,200 | +13 | +1.1% | 118,100 |
| 2018/04/18 | 1,184 | 1,192 | 1,172 | 1,187 | +1 | +0.1% | 161,800 |
| 2018/04/17 | 1,206 | 1,206 | 1,185 | 1,186 | -29 | -2.4% | 139,100 |
| 2018/04/16 | 1,236 | 1,240 | 1,203 | 1,215 | -33 | -2.6% | 156,300 |
| 2018/04/13 | 1,261 | 1,262 | 1,182 | 1,248 | -48 | -3.7% | 424,500 |
| 2018/04/12 | 1,298 | 1,307 | 1,292 | 1,296 | +7 | +0.5% | 71,700 |
| 2018/04/11 | 1,311 | 1,311 | 1,283 | 1,289 | -22 | -1.7% | 58,700 |
| 2018/04/10 | 1,329 | 1,334 | 1,308 | 1,311 | -17 | -1.3% | 76,600 |
| 2018/04/09 | 1,316 | 1,330 | 1,302 | 1,328 | +17 | +1.3% | 80,800 |
| 2018/04/06 | 1,311 | 1,322 | 1,305 | 1,311 | ±0 | ±0% | 88,400 |
| 2018/04/05 | 1,294 | 1,317 | 1,287 | 1,311 | +23 | +1.8% | 88,000 |
| 2018/04/04 | 1,284 | 1,293 | 1,276 | 1,288 | +7 | +0.5% | 78,100 |
| 2018/04/03 | 1,275 | 1,287 | 1,269 | 1,281 | -2 | -0.2% | 50,600 |
| 2018/04/02 | 1,292 | 1,293 | 1,279 | 1,283 | -1 | -0.1% | 59,000 |
| 2018/03/30 | 1,291 | 1,291 | 1,274 | 1,284 | -1 | -0.1% | 42,800 |
| 2018/03/29 | 1,290 | 1,297 | 1,272 | 1,285 | +6 | +0.5% | 50,500 |
| 2018/03/28 | 1,272 | 1,280 | 1,268 | 1,279 | +3 | +0.2% | 83,700 |
| 2018/03/27 | 1,265 | 1,276 | 1,259 | 1,276 | +22 | +1.8% | 66,200 |
| 2018/03/26 | 1,250 | 1,254 | 1,235 | 1,254 | ±0 | ±0% | 81,000 |
| 2018/03/23 | 1,280 | 1,280 | 1,251 | 1,254 | -34 | -2.6% | 75,100 |
| 2018/03/22 | 1,285 | 1,291 | 1,281 | 1,288 | +5 | +0.4% | 64,000 |
| 2018/03/20 | 1,290 | 1,290 | 1,275 | 1,283 | -10 | -0.8% | 40,900 |
| 2018/03/19 | 1,303 | 1,307 | 1,283 | 1,293 | -16 | -1.2% | 43,200 |
| 2018/03/16 | 1,300 | 1,310 | 1,285 | 1,309 | +15 | +1.2% | 57,900 |
| 2018/03/15 | 1,291 | 1,296 | 1,276 | 1,294 | +3 | +0.2% | 31,300 |
| 2018/03/14 | 1,301 | 1,307 | 1,286 | 1,291 | -19 | -1.5% | 36,200 |
| 2018/03/13 | 1,279 | 1,310 | 1,275 | 1,310 | +35 | +2.7% | 58,000 |
| 2018/03/12 | 1,275 | 1,277 | 1,263 | 1,275 | +4 | +0.3% | 45,800 |
| 2018/03/09 | 1,295 | 1,295 | 1,265 | 1,271 | -1 | -0.1% | 84,600 |
| 2018/03/08 | 1,300 | 1,300 | 1,267 | 1,272 | -24 | -1.9% | 47,400 |
| 2018/03/07 | 1,272 | 1,306 | 1,268 | 1,296 | +30 | +2.4% | 95,500 |
| 2018/03/06 | 1,274 | 1,285 | 1,263 | 1,266 | -3 | -0.2% | 37,100 |
1751～
1800
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
